First Trust Nasdaq BuyWrite Income ETF NASDAQ:FTQI Historical Prices

Below are the 2378 trading days of historical prices for FTQI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2378	NASDAQ	FTQI	Wed, Mar 6, 2024	20.47	20.47	20.35	20.41
2377	NASDAQ	FTQI	Tue, Mar 5, 2024	20.47	20.47	20.27	20.34
2376	NASDAQ	FTQI	Mon, Mar 4, 2024	20.50	20.56	20.45	20.53
2375	NASDAQ	FTQI	Fri, Mar 1, 2024	20.42	20.50	20.41	20.49
2374	NASDAQ	FTQI	Thu, Feb 29, 2024	20.37	20.39	20.28	20.37
2373	NASDAQ	FTQI	Wed, Feb 28, 2024	20.29	20.31	20.22	20.29
2372	NASDAQ	FTQI	Tue, Feb 27, 2024	20.27	20.30	20.23	20.29
2371	NASDAQ	FTQI	Mon, Feb 26, 2024	20.26	20.29	20.24	20.25
2370	NASDAQ	FTQI	Fri, Feb 23, 2024	20.31	20.31	20.24	20.27
2369	NASDAQ	FTQI	Thu, Feb 22, 2024	20.17	20.24	20.13	20.22
2368	NASDAQ	FTQI	Wed, Feb 21, 2024	19.91	19.92	19.81	19.92
2367	NASDAQ	FTQI	Tue, Feb 20, 2024	20.18	20.18	20.01	20.09
2366	NASDAQ	FTQI	Fri, Feb 16, 2024	20.35	20.35	20.20	20.23
2365	NASDAQ	FTQI	Thu, Feb 15, 2024	20.36	20.37	20.29	20.36
2364	NASDAQ	FTQI	Wed, Feb 14, 2024	20.29	20.33	20.24	20.32
2363	NASDAQ	FTQI	Tue, Feb 13, 2024	20.15	20.29	20.15	20.23
2362	NASDAQ	FTQI	Mon, Feb 12, 2024	20.39	20.41	20.33	20.36
2361	NASDAQ	FTQI	Fri, Feb 9, 2024	20.29	20.38	20.29	20.37
2360	NASDAQ	FTQI	Thu, Feb 8, 2024	20.30	20.32	20.27	20.32
2359	NASDAQ	FTQI	Wed, Feb 7, 2024	20.27	20.29	20.23	20.28
2358	NASDAQ	FTQI	Tue, Feb 6, 2024	20.21	20.23	20.18	20.23
2357	NASDAQ	FTQI	Mon, Feb 5, 2024	20.22	20.22	20.10	20.17
2356	NASDAQ	FTQI	Fri, Feb 2, 2024	20.13	20.23	20.10	20.20
2355	NASDAQ	FTQI	Thu, Feb 1, 2024	19.93	20.08	19.88	20.08
2354	NASDAQ	FTQI	Wed, Jan 31, 2024	20.02	20.08	19.89	19.91
2353	NASDAQ	FTQI	Tue, Jan 30, 2024	20.15	20.15	20.05	20.09
2352	NASDAQ	FTQI	Mon, Jan 29, 2024	20.07	20.14	20.04	20.13
2351	NASDAQ	FTQI	Fri, Jan 26, 2024	20.07	20.09	20.00	20.04
2350	NASDAQ	FTQI	Thu, Jan 25, 2024	20.03	20.06	19.99	20.05
2349	NASDAQ	FTQI	Wed, Jan 24, 2024	20.04	20.07	19.96	19.99
2348	NASDAQ	FTQI	Tue, Jan 23, 2024	19.96	19.97	19.91	19.92
2347	NASDAQ	FTQI	Mon, Jan 22, 2024	20.12	20.15	20.09	20.13
2346	NASDAQ	FTQI	Fri, Jan 19, 2024	20.03	20.11	19.98	20.07
2345	NASDAQ	FTQI	Thu, Jan 18, 2024	19.93	19.98	19.87	19.98
2344	NASDAQ	FTQI	Wed, Jan 17, 2024	19.86	19.88	19.80	19.88
2343	NASDAQ	FTQI	Tue, Jan 16, 2024	19.94	19.94	19.86	19.90
2342	NASDAQ	FTQI	Fri, Jan 12, 2024	19.93	19.94	19.86	19.93
2341	NASDAQ	FTQI	Thu, Jan 11, 2024	19.92	19.93	19.79	19.89
2340	NASDAQ	FTQI	Wed, Jan 10, 2024	19.85	19.88	19.82	19.87
2339	NASDAQ	FTQI	Tue, Jan 9, 2024	19.82	19.83	19.77	19.81
2338	NASDAQ	FTQI	Mon, Jan 8, 2024	19.69	19.84	19.66	19.84
2337	NASDAQ	FTQI	Fri, Jan 5, 2024	19.66	19.73	19.60	19.66
2336	NASDAQ	FTQI	Thu, Jan 4, 2024	19.66	19.72	19.62	19.64
2335	NASDAQ	FTQI	Wed, Jan 3, 2024	19.74	19.76	19.64	19.67
2334	NASDAQ	FTQI	Tue, Jan 2, 2024	19.74	19.81	19.74	19.76
2333	NASDAQ	FTQI	Fri, Dec 29, 2023	19.86	19.94	19.82	19.82
2332	NASDAQ	FTQI	Thu, Dec 28, 2023	19.89	19.94	19.88	19.92
2331	NASDAQ	FTQI	Wed, Dec 27, 2023	19.87	19.90	19.85	19.85
2330	NASDAQ	FTQI	Tue, Dec 26, 2023	19.85	19.88	19.84	19.87
2329	NASDAQ	FTQI	Fri, Dec 22, 2023	19.82	19.85	19.78	19.79
2328	NASDAQ	FTQI	Thu, Dec 21, 2023	19.99	20.01	19.90	20.00
2327	NASDAQ	FTQI	Wed, Dec 20, 2023	20.04	20.06	19.89	19.91
2326	NASDAQ	FTQI	Tue, Dec 19, 2023	19.99	20.02	19.95	20.02
2325	NASDAQ	FTQI	Mon, Dec 18, 2023	19.90	19.97	19.89	19.95
2324	NASDAQ	FTQI	Fri, Dec 15, 2023	19.88	19.91	19.82	19.89
2323	NASDAQ	FTQI	Thu, Dec 14, 2023	19.91	19.91	19.80	19.87
2322	NASDAQ	FTQI	Wed, Dec 13, 2023	19.76	19.94	19.72	19.86
2321	NASDAQ	FTQI	Tue, Dec 12, 2023	19.69	19.74	19.66	19.72
2320	NASDAQ	FTQI	Mon, Dec 11, 2023	19.75	19.75	19.63	19.68
2319	NASDAQ	FTQI	Fri, Dec 8, 2023	19.64	19.71	19.62	19.71
2318	NASDAQ	FTQI	Thu, Dec 7, 2023	19.63	19.65	19.60	19.64
2317	NASDAQ	FTQI	Wed, Dec 6, 2023	19.69	19.69	19.56	19.57
2316	NASDAQ	FTQI	Tue, Dec 5, 2023	19.59	19.64	19.58	19.63
2315	NASDAQ	FTQI	Mon, Dec 4, 2023	19.58	19.61	19.52	19.60
2314	NASDAQ	FTQI	Fri, Dec 1, 2023	19.56	19.64	19.51	19.63
2313	NASDAQ	FTQI	Thu, Nov 30, 2023	19.57	19.57	19.48	19.56
2312	NASDAQ	FTQI	Wed, Nov 29, 2023	19.59	19.61	19.52	19.54
2311	NASDAQ	FTQI	Tue, Nov 28, 2023	19.53	19.57	19.49	19.54
2310	NASDAQ	FTQI	Mon, Nov 27, 2023	19.54	19.55	19.51	19.53
2309	NASDAQ	FTQI	Fri, Nov 24, 2023	19.52	19.54	19.47	19.53
2308	NASDAQ	FTQI	Wed, Nov 22, 2023	19.51	19.54	19.46	19.51
2307	NASDAQ	FTQI	Tue, Nov 21, 2023	19.44	19.47	19.39	19.45
2306	NASDAQ	FTQI	Mon, Nov 20, 2023	19.56	19.67	19.56	19.65
2305	NASDAQ	FTQI	Fri, Nov 17, 2023	19.60	19.60	19.51	19.56
2304	NASDAQ	FTQI	Thu, Nov 16, 2023	19.50	19.55	19.48	19.55
2303	NASDAQ	FTQI	Wed, Nov 15, 2023	19.52	19.55	19.50	19.53
2302	NASDAQ	FTQI	Tue, Nov 14, 2023	19.51	19.65	19.43	19.52
2301	NASDAQ	FTQI	Mon, Nov 13, 2023	19.34	19.40	19.30	19.38
2300	NASDAQ	FTQI	Fri, Nov 10, 2023	19.22	19.37	19.22	19.37
2299	NASDAQ	FTQI	Thu, Nov 9, 2023	19.30	19.32	19.19	19.24
2298	NASDAQ	FTQI	Wed, Nov 8, 2023	19.18	19.30	19.18	19.29
2297	NASDAQ	FTQI	Tue, Nov 7, 2023	19.16	19.27	19.13	19.24
2296	NASDAQ	FTQI	Mon, Nov 6, 2023	19.17	19.20	19.12	19.20
2295	NASDAQ	FTQI	Fri, Nov 3, 2023	19.06	19.20	19.03	19.16
2294	NASDAQ	FTQI	Thu, Nov 2, 2023	19.11	19.11	18.90	19.05
2293	NASDAQ	FTQI	Wed, Nov 1, 2023	18.67	18.81	18.61	18.80
2292	NASDAQ	FTQI	Tue, Oct 31, 2023	18.44	18.58	18.40	18.58
2291	NASDAQ	FTQI	Mon, Oct 30, 2023	18.52	18.52	18.34	18.47
2290	NASDAQ	FTQI	Fri, Oct 27, 2023	18.40	18.45	18.27	18.31
2289	NASDAQ	FTQI	Thu, Oct 26, 2023	18.48	18.50	18.15	18.24
2288	NASDAQ	FTQI	Wed, Oct 25, 2023	18.77	18.77	18.40	18.46
2287	NASDAQ	FTQI	Tue, Oct 24, 2023	18.77	18.77	18.58	18.75
2286	NASDAQ	FTQI	Mon, Oct 23, 2023	18.71	18.89	18.60	18.77
2285	NASDAQ	FTQI	Fri, Oct 20, 2023	18.91	18.91	18.69	18.73
2284	NASDAQ	FTQI	Thu, Oct 19, 2023	19.37	19.37	18.89	18.92
2283	NASDAQ	FTQI	Wed, Oct 18, 2023	19.22	19.22	19.02	19.08
2282	NASDAQ	FTQI	Tue, Oct 17, 2023	19.15	19.27	19.11	19.24
2281	NASDAQ	FTQI	Mon, Oct 16, 2023	19.59	19.59	19.16	19.25
2280	NASDAQ	FTQI	Fri, Oct 13, 2023	19.28	19.28	19.07	19.11
2279	NASDAQ	FTQI	Thu, Oct 12, 2023	19.35	19.35	19.13	19.20
2278	NASDAQ	FTQI	Wed, Oct 11, 2023	19.25	19.25	19.13	19.24
2277	NASDAQ	FTQI	Tue, Oct 10, 2023	19.12	19.20	19.11	19.17
2276	NASDAQ	FTQI	Mon, Oct 9, 2023	18.99	19.10	18.96	19.07
2275	NASDAQ	FTQI	Fri, Oct 6, 2023	18.78	19.05	18.75	19.03
2274	NASDAQ	FTQI	Thu, Oct 5, 2023	18.83	18.86	18.74	18.86
2273	NASDAQ	FTQI	Wed, Oct 4, 2023	18.77	18.87	18.70	18.87
2272	NASDAQ	FTQI	Tue, Oct 3, 2023	18.90	18.90	18.68	18.72
2271	NASDAQ	FTQI	Mon, Oct 2, 2023	18.91	18.94	18.79	18.91
2270	NASDAQ	FTQI	Fri, Sep 29, 2023	19.08	19.08	18.81	18.87
2269	NASDAQ	FTQI	Thu, Sep 28, 2023	18.73	18.92	18.70	18.86
2268	NASDAQ	FTQI	Wed, Sep 27, 2023	18.85	18.85	18.58	18.74
2267	NASDAQ	FTQI	Tue, Sep 26, 2023	18.99	18.99	18.66	18.71
2266	NASDAQ	FTQI	Mon, Sep 25, 2023	18.92	18.99	18.84	18.98
2265	NASDAQ	FTQI	Fri, Sep 22, 2023	19.10	19.10	18.90	18.91
2264	NASDAQ	FTQI	Thu, Sep 21, 2023	19.34	19.34	19.10	19.10
2263	NASDAQ	FTQI	Wed, Sep 20, 2023	19.69	19.69	19.39	19.39
2262	NASDAQ	FTQI	Tue, Sep 19, 2023	19.59	19.59	19.43	19.54
2261	NASDAQ	FTQI	Mon, Sep 18, 2023	19.56	19.59	19.45	19.54
2260	NASDAQ	FTQI	Fri, Sep 15, 2023	19.68	19.74	19.50	19.52
2259	NASDAQ	FTQI	Thu, Sep 14, 2023	19.67	19.68	19.63	19.68
2258	NASDAQ	FTQI	Wed, Sep 13, 2023	19.60	19.61	19.54	19.59
2257	NASDAQ	FTQI	Tue, Sep 12, 2023	19.72	19.72	19.53	19.53
2256	NASDAQ	FTQI	Mon, Sep 11, 2023	19.63	19.63	19.63	19.63
2255	NASDAQ	FTQI	Fri, Sep 8, 2023	19.63	19.63	19.51	19.53
2254	NASDAQ	FTQI	Thu, Sep 7, 2023	19.45	19.54	19.28	19.52
2253	NASDAQ	FTQI	Wed, Sep 6, 2023	19.63	19.63	19.48	19.55
2252	NASDAQ	FTQI	Tue, Sep 5, 2023	19.64	19.64	19.58	19.61
2251	NASDAQ	FTQI	Fri, Sep 1, 2023	19.82	19.83	19.60	19.64
2250	NASDAQ	FTQI	Thu, Aug 31, 2023	19.72	19.72	19.57	19.61
2249	NASDAQ	FTQI	Wed, Aug 30, 2023	19.53	19.60	19.52	19.55
2248	NASDAQ	FTQI	Tue, Aug 29, 2023	19.40	19.53	19.33	19.53
2247	NASDAQ	FTQI	Mon, Aug 28, 2023	19.32	19.35	19.26	19.34
2246	NASDAQ	FTQI	Fri, Aug 25, 2023	19.18	19.27	19.11	19.24
2245	NASDAQ	FTQI	Thu, Aug 24, 2023	19.34	19.34	19.12	19.12
2244	NASDAQ	FTQI	Wed, Aug 23, 2023	19.19	19.32	19.17	19.29
2243	NASDAQ	FTQI	Tue, Aug 22, 2023	19.13	19.19	19.11	19.14
2242	NASDAQ	FTQI	Mon, Aug 21, 2023	19.10	19.33	19.10	19.27
2241	NASDAQ	FTQI	Fri, Aug 18, 2023	19.06	19.16	19.00	19.14
2240	NASDAQ	FTQI	Thu, Aug 17, 2023	19.34	19.34	19.13	19.15
2239	NASDAQ	FTQI	Wed, Aug 16, 2023	19.45	19.58	19.32	19.32
2238	NASDAQ	FTQI	Tue, Aug 15, 2023	19.65	19.65	19.39	19.46
2237	NASDAQ	FTQI	Mon, Aug 14, 2023	19.48	19.62	19.41	19.62
2236	NASDAQ	FTQI	Fri, Aug 11, 2023	19.50	19.50	19.36	19.47
2235	NASDAQ	FTQI	Thu, Aug 10, 2023	19.64	19.64	19.47	19.52
2234	NASDAQ	FTQI	Wed, Aug 9, 2023	19.60	19.60	19.45	19.47
2233	NASDAQ	FTQI	Tue, Aug 8, 2023	19.55	19.59	19.48	19.59
2232	NASDAQ	FTQI	Mon, Aug 7, 2023	19.64	19.68	19.55	19.68
2231	NASDAQ	FTQI	Fri, Aug 4, 2023	19.68	19.76	19.54	19.54
2230	NASDAQ	FTQI	Thu, Aug 3, 2023	19.60	19.72	19.57	19.63
2229	NASDAQ	FTQI	Wed, Aug 2, 2023	19.80	19.82	19.58	19.66
2228	NASDAQ	FTQI	Tue, Aug 1, 2023	19.88	19.92	19.83	19.90
2227	NASDAQ	FTQI	Mon, Jul 31, 2023	19.95	19.97	19.89	19.97
2226	NASDAQ	FTQI	Fri, Jul 28, 2023	19.89	19.89	19.82	19.89
2225	NASDAQ	FTQI	Thu, Jul 27, 2023	20.15	20.15	19.72	19.75
2224	NASDAQ	FTQI	Wed, Jul 26, 2023	19.80	19.90	19.79	19.89
2223	NASDAQ	FTQI	Tue, Jul 25, 2023	19.85	19.91	19.80	19.88
2222	NASDAQ	FTQI	Mon, Jul 24, 2023	19.79	19.83	19.66	19.80
2221	NASDAQ	FTQI	Fri, Jul 21, 2023	19.86	19.86	19.66	19.68
2220	NASDAQ	FTQI	Thu, Jul 20, 2023	20.02	20.06	19.89	19.89
2219	NASDAQ	FTQI	Wed, Jul 19, 2023	20.07	20.14	20.02	20.08
2218	NASDAQ	FTQI	Tue, Jul 18, 2023	20.10	20.11	20.02	20.02
2217	NASDAQ	FTQI	Mon, Jul 17, 2023	20.00	20.02	19.92	19.94
2216	NASDAQ	FTQI	Fri, Jul 14, 2023	19.99	19.99	19.90	19.90
2215	NASDAQ	FTQI	Thu, Jul 13, 2023	19.97	20.00	19.97	19.99
2214	NASDAQ	FTQI	Wed, Jul 12, 2023	19.96	19.97	19.94	19.94
2213	NASDAQ	FTQI	Tue, Jul 11, 2023	19.79	19.87	19.79	19.87
2212	NASDAQ	FTQI	Mon, Jul 10, 2023	19.62	19.84	19.62	19.80
2211	NASDAQ	FTQI	Fri, Jul 7, 2023	19.82	19.87	19.79	19.81
2210	NASDAQ	FTQI	Thu, Jul 6, 2023	19.80	19.81	19.67	19.79
2209	NASDAQ	FTQI	Wed, Jul 5, 2023	19.85	19.86	19.78	19.83
2208	NASDAQ	FTQI	Mon, Jul 3, 2023	19.86	20.10	19.82	19.85
2207	NASDAQ	FTQI	Fri, Jun 30, 2023	19.92	19.92	19.75	19.81
2206	NASDAQ	FTQI	Thu, Jun 29, 2023	19.69	19.70	19.62	19.68
2205	NASDAQ	FTQI	Wed, Jun 28, 2023	19.60	19.63	19.59	19.59
2204	NASDAQ	FTQI	Tue, Jun 27, 2023	19.54	19.59	19.40	19.56
2203	NASDAQ	FTQI	Mon, Jun 26, 2023	19.68	19.68	19.58	19.58
2202	NASDAQ	FTQI	Fri, Jun 23, 2023	19.63	19.69	19.63	19.65
2201	NASDAQ	FTQI	Thu, Jun 22, 2023	19.66	19.72	19.63	19.68
2200	NASDAQ	FTQI	Wed, Jun 21, 2023	19.71	19.72	19.62	19.68
2199	NASDAQ	FTQI	Tue, Jun 20, 2023	19.76	19.76	19.70	19.74
2198	NASDAQ	FTQI	Fri, Jun 16, 2023	19.76	19.79	19.72	19.72
2197	NASDAQ	FTQI	Thu, Jun 15, 2023	19.76	19.78	19.69	19.76
2196	NASDAQ	FTQI	Wed, Jun 14, 2023	19.69	19.84	19.68	19.76
2195	NASDAQ	FTQI	Tue, Jun 13, 2023	19.84	19.84	19.69	19.74
2194	NASDAQ	FTQI	Mon, Jun 12, 2023	19.69	19.87	19.62	19.66
2193	NASDAQ	FTQI	Fri, Jun 9, 2023	19.66	19.82	19.56	19.65
2192	NASDAQ	FTQI	Thu, Jun 8, 2023	19.62	19.66	19.59	19.64
2191	NASDAQ	FTQI	Wed, Jun 7, 2023	19.64	19.69	19.62	19.65
2190	NASDAQ	FTQI	Tue, Jun 6, 2023	19.43	19.61	19.43	19.55
2189	NASDAQ	FTQI	Mon, Jun 5, 2023	19.55	19.55	19.07	19.49
2188	NASDAQ	FTQI	Fri, Jun 2, 2023	19.49	19.57	19.48	19.54
2187	NASDAQ	FTQI	Thu, Jun 1, 2023	19.40	19.46	19.34	19.46
2186	NASDAQ	FTQI	Wed, May 31, 2023	19.40	19.41	19.29	19.34
2185	NASDAQ	FTQI	Tue, May 30, 2023	19.74	19.74	19.31	19.36
2184	NASDAQ	FTQI	Fri, May 26, 2023	19.45	19.45	19.27	19.34
2183	NASDAQ	FTQI	Thu, May 25, 2023	19.26	19.32	19.25	19.28
2182	NASDAQ	FTQI	Wed, May 24, 2023	19.09	19.22	19.09	19.16
2181	NASDAQ	FTQI	Tue, May 23, 2023	19.31	19.32	19.18	19.18
2180	NASDAQ	FTQI	Mon, May 22, 2023	19.35	19.53	19.35	19.46
2179	NASDAQ	FTQI	Fri, May 19, 2023	19.46	19.48	19.39	19.45
2178	NASDAQ	FTQI	Thu, May 18, 2023	19.44	19.52	19.42	19.47
2177	NASDAQ	FTQI	Wed, May 17, 2023	19.43	19.47	19.37	19.40
2176	NASDAQ	FTQI	Tue, May 16, 2023	19.40	19.45	19.39	19.39
2175	NASDAQ	FTQI	Mon, May 15, 2023	19.43	19.46	19.39	19.39
2174	NASDAQ	FTQI	Fri, May 12, 2023	19.39	19.41	19.32	19.38
2173	NASDAQ	FTQI	Thu, May 11, 2023	19.34	19.40	19.32	19.36
2172	NASDAQ	FTQI	Wed, May 10, 2023	19.44	19.45	19.35	19.37
2171	NASDAQ	FTQI	Tue, May 9, 2023	19.42	19.42	19.34	19.37
2170	NASDAQ	FTQI	Mon, May 8, 2023	19.31	19.41	19.31	19.36
2169	NASDAQ	FTQI	Fri, May 5, 2023	19.29	19.39	19.29	19.35
2168	NASDAQ	FTQI	Thu, May 4, 2023	19.18	19.21	19.09	19.12
2167	NASDAQ	FTQI	Wed, May 3, 2023	19.27	19.32	19.18	19.18
2166	NASDAQ	FTQI	Tue, May 2, 2023	19.50	19.50	19.24	19.30
2165	NASDAQ	FTQI	Mon, May 1, 2023	19.43	19.45	19.38	19.38
2164	NASDAQ	FTQI	Fri, Apr 28, 2023	19.39	19.39	19.32	19.39
2163	NASDAQ	FTQI	Thu, Apr 27, 2023	19.20	19.31	19.19	19.31
2162	NASDAQ	FTQI	Wed, Apr 26, 2023	19.14	19.24	19.12	19.15
2161	NASDAQ	FTQI	Tue, Apr 25, 2023	19.22	19.22	19.09	19.09
2160	NASDAQ	FTQI	Mon, Apr 24, 2023	19.28	19.30	19.24	19.30
2159	NASDAQ	FTQI	Fri, Apr 21, 2023	19.34	19.34	19.20	19.31
2158	NASDAQ	FTQI	Thu, Apr 20, 2023	19.43	19.50	19.40	19.44
2157	NASDAQ	FTQI	Wed, Apr 19, 2023	19.54	19.55	19.46	19.52
2156	NASDAQ	FTQI	Tue, Apr 18, 2023	19.49	19.57	19.48	19.54
2155	NASDAQ	FTQI	Mon, Apr 17, 2023	19.33	19.54	19.33	19.51
2154	NASDAQ	FTQI	Fri, Apr 14, 2023	19.56	19.56	19.39	19.44
2153	NASDAQ	FTQI	Thu, Apr 13, 2023	19.47	19.51	19.45	19.49
2152	NASDAQ	FTQI	Wed, Apr 12, 2023	19.46	19.46	19.33	19.37
2151	NASDAQ	FTQI	Tue, Apr 11, 2023	19.42	19.45	19.34	19.38
2150	NASDAQ	FTQI	Mon, Apr 10, 2023	19.29	19.42	19.29	19.42
2149	NASDAQ	FTQI	Thu, Apr 6, 2023	19.25	19.40	19.22	19.38
2148	NASDAQ	FTQI	Wed, Apr 5, 2023	19.48	19.48	19.32	19.37
2147	NASDAQ	FTQI	Tue, Apr 4, 2023	19.37	19.37	19.26	19.27
2146	NASDAQ	FTQI	Mon, Apr 3, 2023	19.32	19.37	19.27	19.37
2145	NASDAQ	FTQI	Fri, Mar 31, 2023	19.44	19.44	19.25	19.37
2144	NASDAQ	FTQI	Thu, Mar 30, 2023	19.28	19.28	19.20	19.22
2143	NASDAQ	FTQI	Wed, Mar 29, 2023	19.16	19.21	19.13	19.21
2142	NASDAQ	FTQI	Tue, Mar 28, 2023	19.08	19.10	18.98	19.08
2141	NASDAQ	FTQI	Mon, Mar 27, 2023	19.06	19.13	19.06	19.08
2140	NASDAQ	FTQI	Fri, Mar 24, 2023	18.96	19.06	18.92	19.06
2139	NASDAQ	FTQI	Thu, Mar 23, 2023	19.20	19.28	19.10	19.15
2138	NASDAQ	FTQI	Wed, Mar 22, 2023	19.22	19.33	19.11	19.11
2137	NASDAQ	FTQI	Tue, Mar 21, 2023	19.14	19.28	19.14	19.21
2136	NASDAQ	FTQI	Mon, Mar 20, 2023	19.06	19.15	19.06	19.15
2135	NASDAQ	FTQI	Fri, Mar 17, 2023	19.12	19.13	19.04	19.06
2134	NASDAQ	FTQI	Thu, Mar 16, 2023	19.13	19.17	19.11	19.15
2133	NASDAQ	FTQI	Wed, Mar 15, 2023	18.85	18.98	18.85	18.98
2132	NASDAQ	FTQI	Tue, Mar 14, 2023	18.76	19.05	18.76	18.94
2131	NASDAQ	FTQI	Mon, Mar 13, 2023	18.60	18.82	18.60	18.66
2130	NASDAQ	FTQI	Fri, Mar 10, 2023	18.70	18.84	18.60	18.63
2129	NASDAQ	FTQI	Thu, Mar 9, 2023	19.23	19.23	18.88	18.91
2128	NASDAQ	FTQI	Wed, Mar 8, 2023	19.14	19.16	19.06	19.14
2127	NASDAQ	FTQI	Tue, Mar 7, 2023	19.18	19.18	19.04	19.08
2126	NASDAQ	FTQI	Mon, Mar 6, 2023	19.29	19.33	19.23	19.23
2125	NASDAQ	FTQI	Fri, Mar 3, 2023	19.03	19.24	19.02	19.24
2124	NASDAQ	FTQI	Thu, Mar 2, 2023	18.57	19.00	18.57	18.97
2123	NASDAQ	FTQI	Wed, Mar 1, 2023	18.89	18.89	18.81	18.84
2122	NASDAQ	FTQI	Tue, Feb 28, 2023	19.02	19.05	18.93	18.96
2121	NASDAQ	FTQI	Mon, Feb 27, 2023	18.95	19.04	18.89	18.91
2120	NASDAQ	FTQI	Fri, Feb 24, 2023	18.85	18.92	18.81	18.92
2119	NASDAQ	FTQI	Thu, Feb 23, 2023	18.96	19.10	18.88	19.06
2118	NASDAQ	FTQI	Wed, Feb 22, 2023	18.98	18.98	18.89	18.97
2117	NASDAQ	FTQI	Tue, Feb 21, 2023	19.22	19.24	19.08	19.10
2116	NASDAQ	FTQI	Fri, Feb 17, 2023	19.37	19.46	19.33	19.46
2115	NASDAQ	FTQI	Thu, Feb 16, 2023	19.49	19.53	19.43	19.43
2114	NASDAQ	FTQI	Wed, Feb 15, 2023	19.45	19.59	19.45	19.59
2113	NASDAQ	FTQI	Tue, Feb 14, 2023	19.41	19.50	19.32	19.50
2112	NASDAQ	FTQI	Mon, Feb 13, 2023	19.35	19.42	19.35	19.42
2111	NASDAQ	FTQI	Fri, Feb 10, 2023	19.17	19.31	19.07	19.25
2110	NASDAQ	FTQI	Thu, Feb 9, 2023	19.38	19.38	19.34	19.34
2109	NASDAQ	FTQI	Wed, Feb 8, 2023	19.37	19.39	19.35	19.38
2108	NASDAQ	FTQI	Tue, Feb 7, 2023	19.27	19.30	19.16	19.28
2107	NASDAQ	FTQI	Mon, Feb 6, 2023	19.24	19.35	19.24	19.30
2106	NASDAQ	FTQI	Fri, Feb 3, 2023	19.45	19.49	19.38	19.43
2105	NASDAQ	FTQI	Thu, Feb 2, 2023	20.01	20.01	19.39	19.48
2104	NASDAQ	FTQI	Wed, Feb 1, 2023	19.22	19.44	19.21	19.44
2103	NASDAQ	FTQI	Tue, Jan 31, 2023	19.07	19.19	19.07	19.18
2102	NASDAQ	FTQI	Mon, Jan 30, 2023	19.12	19.12	19.03	19.06
2101	NASDAQ	FTQI	Fri, Jan 27, 2023	19.08	19.21	18.98	19.15
2100	NASDAQ	FTQI	Thu, Jan 26, 2023	19.05	19.14	19.05	19.14
2099	NASDAQ	FTQI	Wed, Jan 25, 2023	18.85	19.00	18.85	19.00
2098	NASDAQ	FTQI	Tue, Jan 24, 2023	18.91	19.04	18.91	18.94
2097	NASDAQ	FTQI	Mon, Jan 23, 2023	19.19	19.22	19.01	19.22
2096	NASDAQ	FTQI	Fri, Jan 20, 2023	18.74	18.94	18.74	18.94
2095	NASDAQ	FTQI	Thu, Jan 19, 2023	18.67	18.81	18.67	18.67
2094	NASDAQ	FTQI	Wed, Jan 18, 2023	18.86	18.89	18.82	18.82
2093	NASDAQ	FTQI	Tue, Jan 17, 2023	18.98	19.01	18.94	18.94
2092	NASDAQ	FTQI	Fri, Jan 13, 2023	18.82	18.91	18.74	18.91
2091	NASDAQ	FTQI	Thu, Jan 12, 2023	18.75	18.82	18.58	18.82
2090	NASDAQ	FTQI	Wed, Jan 11, 2023	18.52	18.82	18.52	18.82
2089	NASDAQ	FTQI	Tue, Jan 10, 2023	18.09	18.45	18.09	18.40
2088	NASDAQ	FTQI	Mon, Jan 9, 2023	18.52	18.52	18.23	18.27
2087	NASDAQ	FTQI	Fri, Jan 6, 2023	17.69	18.14	17.69	18.14
2086	NASDAQ	FTQI	Thu, Jan 5, 2023	17.76	17.76	17.70	17.70
2085	NASDAQ	FTQI	Wed, Jan 4, 2023	18.04	18.05	17.90	17.94
2084	NASDAQ	FTQI	Tue, Jan 3, 2023	17.90	17.92	17.75	17.92
2083	NASDAQ	FTQI	Fri, Dec 30, 2022	17.98	18.04	17.79	18.04
2082	NASDAQ	FTQI	Thu, Dec 29, 2022	17.88	18.03	17.84	17.96
2081	NASDAQ	FTQI	Wed, Dec 28, 2022	17.65	17.80	17.57	17.63
2080	NASDAQ	FTQI	Tue, Dec 27, 2022	17.80	17.83	17.66	17.66
2079	NASDAQ	FTQI	Fri, Dec 23, 2022	18.01	18.07	17.78	18.07
2078	NASDAQ	FTQI	Thu, Dec 22, 2022	18.26	18.26	17.83	18.09
2077	NASDAQ	FTQI	Wed, Dec 21, 2022	18.50	18.51	18.43	18.43
2076	NASDAQ	FTQI	Tue, Dec 20, 2022	18.19	18.21	18.17	18.18
2075	NASDAQ	FTQI	Mon, Dec 19, 2022	18.31	18.31	18.09	18.18
2074	NASDAQ	FTQI	Fri, Dec 16, 2022	18.38	18.41	18.29	18.38
2073	NASDAQ	FTQI	Thu, Dec 15, 2022	18.73	18.73	18.54	18.54
2072	NASDAQ	FTQI	Wed, Dec 14, 2022	19.01	19.08	18.85	18.96
2071	NASDAQ	FTQI	Tue, Dec 13, 2022	19.13	19.13	18.94	19.10
2070	NASDAQ	FTQI	Mon, Dec 12, 2022	18.70	18.84	18.70	18.84
2069	NASDAQ	FTQI	Fri, Dec 9, 2022	18.76	18.80	18.65	18.65
2068	NASDAQ	FTQI	Thu, Dec 8, 2022	18.65	18.74	18.62	18.74
2067	NASDAQ	FTQI	Wed, Dec 7, 2022	18.56	18.58	18.51	18.58
2066	NASDAQ	FTQI	Tue, Dec 6, 2022	18.49	18.50	18.36	18.42
2065	NASDAQ	FTQI	Mon, Dec 5, 2022	18.67	18.74	18.65	18.74
2064	NASDAQ	FTQI	Fri, Dec 2, 2022	18.78	18.89	18.78	18.86
2063	NASDAQ	FTQI	Thu, Dec 1, 2022	18.79	18.97	18.79	18.97
2062	NASDAQ	FTQI	Wed, Nov 30, 2022	18.39	18.83	18.31	18.83
2061	NASDAQ	FTQI	Tue, Nov 29, 2022	18.40	18.40	18.29	18.40
2060	NASDAQ	FTQI	Mon, Nov 28, 2022	18.53	18.54	18.38	18.39
2059	NASDAQ	FTQI	Fri, Nov 25, 2022	18.65	18.65	18.62	18.62
2058	NASDAQ	FTQI	Wed, Nov 23, 2022	18.45	18.70	18.45	18.65
2057	NASDAQ	FTQI	Tue, Nov 22, 2022	18.38	18.58	18.38	18.58
2056	NASDAQ	FTQI	Mon, Nov 21, 2022	18.56	18.56	18.48	18.52
2055	NASDAQ	FTQI	Fri, Nov 18, 2022	18.58	18.68	18.53	18.68
2054	NASDAQ	FTQI	Thu, Nov 17, 2022	18.50	18.54	18.43	18.43
2053	NASDAQ	FTQI	Wed, Nov 16, 2022	18.84	18.84	18.64	18.65
2052	NASDAQ	FTQI	Tue, Nov 15, 2022	18.87	18.87	18.80	18.80
2051	NASDAQ	FTQI	Mon, Nov 14, 2022	18.74	18.79	18.69	18.69
2050	NASDAQ	FTQI	Fri, Nov 11, 2022	18.58	18.89	18.58	18.87
2049	NASDAQ	FTQI	Thu, Nov 10, 2022	18.46	18.69	18.46	18.69
2048	NASDAQ	FTQI	Wed, Nov 9, 2022	17.99	17.99	17.81	17.81
2047	NASDAQ	FTQI	Tue, Nov 8, 2022	18.34	18.34	17.94	18.20
2046	NASDAQ	FTQI	Mon, Nov 7, 2022	17.94	18.20	17.94	18.13
2045	NASDAQ	FTQI	Fri, Nov 4, 2022	18.08	18.09	17.76	17.98
2044	NASDAQ	FTQI	Thu, Nov 3, 2022	17.86	17.89	17.81	17.81
2043	NASDAQ	FTQI	Wed, Nov 2, 2022	18.48	18.48	18.01	18.01
2042	NASDAQ	FTQI	Tue, Nov 1, 2022	18.59	18.59	18.43	18.45
2041	NASDAQ	FTQI	Mon, Oct 31, 2022	18.63	18.64	18.54	18.64
2040	NASDAQ	FTQI	Fri, Oct 28, 2022	18.49	18.70	18.49	18.67
2039	NASDAQ	FTQI	Thu, Oct 27, 2022	18.42	18.44	18.26	18.26
2038	NASDAQ	FTQI	Wed, Oct 26, 2022	18.34	18.64	18.34	18.41
2037	NASDAQ	FTQI	Tue, Oct 25, 2022	18.46	18.59	18.45	18.55
2036	NASDAQ	FTQI	Mon, Oct 24, 2022	18.12	18.28	18.12	18.22
2035	NASDAQ	FTQI	Fri, Oct 21, 2022	17.81	18.19	17.81	18.18
2034	NASDAQ	FTQI	Thu, Oct 20, 2022	18.29	18.29	18.00	18.00
2033	NASDAQ	FTQI	Wed, Oct 19, 2022	18.24	18.25	18.10	18.22
2032	NASDAQ	FTQI	Tue, Oct 18, 2022	18.44	18.44	18.33	18.33
2031	NASDAQ	FTQI	Mon, Oct 17, 2022	18.16	18.27	18.14	18.20
2030	NASDAQ	FTQI	Fri, Oct 14, 2022	17.94	17.98	17.71	17.71
2029	NASDAQ	FTQI	Thu, Oct 13, 2022	17.44	18.22	17.44	18.22
2028	NASDAQ	FTQI	Wed, Oct 12, 2022	17.80	17.87	17.71	17.79
2027	NASDAQ	FTQI	Tue, Oct 11, 2022	17.81	18.03	17.79	17.79
2026	NASDAQ	FTQI	Mon, Oct 10, 2022	18.06	18.06	17.91	17.96
2025	NASDAQ	FTQI	Fri, Oct 7, 2022	18.48	18.48	18.09	18.13
2024	NASDAQ	FTQI	Thu, Oct 6, 2022	18.73	18.85	18.70	18.70
2023	NASDAQ	FTQI	Wed, Oct 5, 2022	18.59	18.93	18.52	18.81
2022	NASDAQ	FTQI	Tue, Oct 4, 2022	18.92	18.93	18.73	18.88
2021	NASDAQ	FTQI	Mon, Oct 3, 2022	18.16	18.50	18.08	18.39
2020	NASDAQ	FTQI	Fri, Sep 30, 2022	18.37	18.49	18.07	18.07
2019	NASDAQ	FTQI	Thu, Sep 29, 2022	18.42	18.42	18.15	18.21
2018	NASDAQ	FTQI	Wed, Sep 28, 2022	18.41	18.76	18.40	18.69
2017	NASDAQ	FTQI	Tue, Sep 27, 2022	18.69	18.69	18.34	18.42
2016	NASDAQ	FTQI	Mon, Sep 26, 2022	18.79	18.79	18.46	18.53
2015	NASDAQ	FTQI	Fri, Sep 23, 2022	18.83	18.83	18.47	18.47
2014	NASDAQ	FTQI	Thu, Sep 22, 2022	19.16	19.22	19.08	19.17
2013	NASDAQ	FTQI	Wed, Sep 21, 2022	19.70	19.79	19.40	19.40
2012	NASDAQ	FTQI	Tue, Sep 20, 2022	19.63	19.63	19.48	19.59
2011	NASDAQ	FTQI	Mon, Sep 19, 2022	19.55	19.71	19.54	19.71
2010	NASDAQ	FTQI	Fri, Sep 16, 2022	19.56	19.60	19.51	19.60
2009	NASDAQ	FTQI	Thu, Sep 15, 2022	20.00	20.00	19.71	19.76
2008	NASDAQ	FTQI	Wed, Sep 14, 2022	19.93	20.08	19.86	20.08
2007	NASDAQ	FTQI	Tue, Sep 13, 2022	20.18	20.18	19.86	19.87
2006	NASDAQ	FTQI	Mon, Sep 12, 2022	20.52	20.58	20.48	20.58
2005	NASDAQ	FTQI	Fri, Sep 9, 2022	20.38	20.44	20.36	20.43
2004	NASDAQ	FTQI	Thu, Sep 8, 2022	19.99	20.14	19.96	20.13
2003	NASDAQ	FTQI	Wed, Sep 7, 2022	19.73	20.06	19.73	20.03
2002	NASDAQ	FTQI	Tue, Sep 6, 2022	19.83	20.37	19.62	19.73
2001	NASDAQ	FTQI	Fri, Sep 2, 2022	20.20	20.20	19.83	19.90
2000	NASDAQ	FTQI	Thu, Sep 1, 2022	19.94	20.04	19.76	20.04
1999	NASDAQ	FTQI	Wed, Aug 31, 2022	20.15	20.23	20.06	20.13
1998	NASDAQ	FTQI	Tue, Aug 30, 2022	20.10	20.22	20.08	20.16
1997	NASDAQ	FTQI	Mon, Aug 29, 2022	20.41	20.41	20.28	20.38
1996	NASDAQ	FTQI	Fri, Aug 26, 2022	20.90	20.90	20.54	20.54
1995	NASDAQ	FTQI	Thu, Aug 25, 2022	21.07	21.27	21.06	21.27
1994	NASDAQ	FTQI	Wed, Aug 24, 2022	20.96	21.01	20.96	20.96
1993	NASDAQ	FTQI	Tue, Aug 23, 2022	20.93	20.93	20.77	20.87
1992	NASDAQ	FTQI	Mon, Aug 22, 2022	21.14	21.14	21.02	21.02
1991	NASDAQ	FTQI	Fri, Aug 19, 2022	21.44	21.44	21.36	21.39
1990	NASDAQ	FTQI	Thu, Aug 18, 2022	21.64	21.67	21.57	21.63
1989	NASDAQ	FTQI	Wed, Aug 17, 2022	21.67	21.67	21.60	21.60
1988	NASDAQ	FTQI	Tue, Aug 16, 2022	21.76	21.81	21.69	21.74
1987	NASDAQ	FTQI	Mon, Aug 15, 2022	21.72	21.76	21.65	21.69
1986	NASDAQ	FTQI	Fri, Aug 12, 2022	21.66	21.72	21.66	21.69
1985	NASDAQ	FTQI	Thu, Aug 11, 2022	21.56	21.56	21.48	21.48
1984	NASDAQ	FTQI	Wed, Aug 10, 2022	21.44	21.47	21.43	21.43
1983	NASDAQ	FTQI	Tue, Aug 9, 2022	21.22	21.22	21.22	21.22
1982	NASDAQ	FTQI	Mon, Aug 8, 2022	21.40	21.40	21.28	21.28
1981	NASDAQ	FTQI	Fri, Aug 5, 2022	21.24	21.24	21.23	21.23
1980	NASDAQ	FTQI	Thu, Aug 4, 2022	21.13	21.18	21.13	21.18
1979	NASDAQ	FTQI	Wed, Aug 3, 2022	21.06	21.14	21.06	21.12
1978	NASDAQ	FTQI	Tue, Aug 2, 2022	21.00	21.09	20.94	20.98
1977	NASDAQ	FTQI	Mon, Aug 1, 2022	21.17	21.17	20.93	20.93
1976	NASDAQ	FTQI	Fri, Jul 29, 2022	21.16	21.16	20.98	21.12
1975	NASDAQ	FTQI	Thu, Jul 28, 2022	20.98	20.98	20.83	20.88
1974	NASDAQ	FTQI	Wed, Jul 27, 2022	20.74	20.84	20.65	20.84
1973	NASDAQ	FTQI	Tue, Jul 26, 2022	20.60	20.64	20.49	20.64
1972	NASDAQ	FTQI	Mon, Jul 25, 2022	20.75	20.76	20.64	20.72
1971	NASDAQ	FTQI	Fri, Jul 22, 2022	20.72	20.72	20.70	20.70
1970	NASDAQ	FTQI	Thu, Jul 21, 2022	20.79	20.79	20.78	20.78
1969	NASDAQ	FTQI	Wed, Jul 20, 2022	20.88	20.92	20.87	20.92
1968	NASDAQ	FTQI	Tue, Jul 19, 2022	20.64	20.79	20.64	20.76
1967	NASDAQ	FTQI	Mon, Jul 18, 2022	20.62	20.62	20.33	20.33
1966	NASDAQ	FTQI	Fri, Jul 15, 2022	20.47	20.47	20.43	20.47
1965	NASDAQ	FTQI	Thu, Jul 14, 2022	20.04	20.27	20.01	20.27
1964	NASDAQ	FTQI	Wed, Jul 13, 2022	20.29	20.29	20.13	20.20
1963	NASDAQ	FTQI	Tue, Jul 12, 2022	20.44	20.45	20.24	20.24
1962	NASDAQ	FTQI	Mon, Jul 11, 2022	20.33	20.33	20.22	20.27
1961	NASDAQ	FTQI	Fri, Jul 8, 2022	20.46	20.53	20.46	20.50
1960	NASDAQ	FTQI	Thu, Jul 7, 2022	20.37	20.44	20.37	20.43
1959	NASDAQ	FTQI	Wed, Jul 6, 2022	20.17	20.30	20.10	20.21
1958	NASDAQ	FTQI	Tue, Jul 5, 2022	19.74	20.21	19.74	20.21
1957	NASDAQ	FTQI	Fri, Jul 1, 2022	19.77	19.98	19.77	19.94
1956	NASDAQ	FTQI	Thu, Jun 30, 2022	19.95	19.95	19.79	19.83
1955	NASDAQ	FTQI	Wed, Jun 29, 2022	20.00	20.00	19.95	19.98
1954	NASDAQ	FTQI	Tue, Jun 28, 2022	20.41	20.41	20.01	20.01
1953	NASDAQ	FTQI	Mon, Jun 27, 2022	20.44	20.44	20.36	20.36
1952	NASDAQ	FTQI	Fri, Jun 24, 2022	20.36	20.43	20.36	20.40
1951	NASDAQ	FTQI	Thu, Jun 23, 2022	20.08	20.26	20.07	20.26
1950	NASDAQ	FTQI	Wed, Jun 22, 2022	20.07	20.07	20.07	20.07
1949	NASDAQ	FTQI	Tue, Jun 21, 2022	20.12	20.15	20.05	20.05
1948	NASDAQ	FTQI	Fri, Jun 17, 2022	19.69	19.81	19.69	19.78
1947	NASDAQ	FTQI	Thu, Jun 16, 2022	19.48	19.56	19.46	19.46
1946	NASDAQ	FTQI	Wed, Jun 15, 2022	19.96	20.07	19.87	20.07
1945	NASDAQ	FTQI	Tue, Jun 14, 2022	19.65	19.85	19.63	19.70
1944	NASDAQ	FTQI	Mon, Jun 13, 2022	19.64	19.98	19.58	19.58
1943	NASDAQ	FTQI	Fri, Jun 10, 2022	20.56	20.60	20.45	20.49
1942	NASDAQ	FTQI	Thu, Jun 9, 2022	21.38	21.38	21.00	21.00
1941	NASDAQ	FTQI	Wed, Jun 8, 2022	21.44	21.47	21.30	21.33
1940	NASDAQ	FTQI	Tue, Jun 7, 2022	21.25	21.44	21.25	21.43
1939	NASDAQ	FTQI	Mon, Jun 6, 2022	21.37	21.37	21.33	21.36
1938	NASDAQ	FTQI	Fri, Jun 3, 2022	21.22	21.26	21.22	21.26
1937	NASDAQ	FTQI	Thu, Jun 2, 2022	21.27	21.50	21.27	21.50
1936	NASDAQ	FTQI	Wed, Jun 1, 2022	21.32	21.32	21.02	21.22
1935	NASDAQ	FTQI	Tue, May 31, 2022	21.26	21.30	21.22	21.30
1934	NASDAQ	FTQI	Fri, May 27, 2022	21.30	21.31	21.30	21.31
1933	NASDAQ	FTQI	Thu, May 26, 2022	20.99	20.99	20.92	20.94
1932	NASDAQ	FTQI	Wed, May 25, 2022	20.44	20.58	20.44	20.58
1931	NASDAQ	FTQI	Tue, May 24, 2022	20.60	20.60	20.14	20.36
1930	NASDAQ	FTQI	Mon, May 23, 2022	20.69	20.90	20.69	20.90
1929	NASDAQ	FTQI	Fri, May 20, 2022	20.32	20.64	20.31	20.64
1928	NASDAQ	FTQI	Thu, May 19, 2022	20.60	21.54	20.60	20.68
1927	NASDAQ	FTQI	Wed, May 18, 2022	20.73	20.73	20.68	20.68
1926	NASDAQ	FTQI	Tue, May 17, 2022	21.16	21.29	21.16	21.28
1925	NASDAQ	FTQI	Mon, May 16, 2022	20.92	21.03	20.92	20.94
1924	NASDAQ	FTQI	Fri, May 13, 2022	20.85	21.10	20.85	21.00
1923	NASDAQ	FTQI	Thu, May 12, 2022	20.52	20.56	20.25	20.52
1922	NASDAQ	FTQI	Wed, May 11, 2022	20.79	21.05	20.49	20.49
1921	NASDAQ	FTQI	Tue, May 10, 2022	20.86	20.98	20.64	20.90
1920	NASDAQ	FTQI	Mon, May 9, 2022	21.21	21.21	20.88	20.88
1919	NASDAQ	FTQI	Fri, May 6, 2022	21.69	21.73	21.58	21.71
1918	NASDAQ	FTQI	Thu, May 5, 2022	22.38	22.38	21.66	21.68
1917	NASDAQ	FTQI	Wed, May 4, 2022	21.85	22.41	21.75	22.36
1916	NASDAQ	FTQI	Tue, May 3, 2022	21.66	21.90	21.66	21.84
1915	NASDAQ	FTQI	Mon, May 2, 2022	21.38	21.54	21.38	21.54
1914	NASDAQ	FTQI	Fri, Apr 29, 2022	21.87	21.88	21.43	21.43
1913	NASDAQ	FTQI	Thu, Apr 28, 2022	21.55	21.98	21.55	21.93
1912	NASDAQ	FTQI	Wed, Apr 27, 2022	21.70	21.70	21.58	21.58
1911	NASDAQ	FTQI	Tue, Apr 26, 2022	21.82	21.82	21.52	21.52
1910	NASDAQ	FTQI	Mon, Apr 25, 2022	21.59	21.94	21.55	21.91
1909	NASDAQ	FTQI	Fri, Apr 22, 2022	22.27	22.35	21.95	21.95
1908	NASDAQ	FTQI	Thu, Apr 21, 2022	22.90	22.90	22.46	22.46
1907	NASDAQ	FTQI	Wed, Apr 20, 2022	22.94	22.98	22.90	22.93
1906	NASDAQ	FTQI	Tue, Apr 19, 2022	22.80	22.82	22.79	22.82
1905	NASDAQ	FTQI	Mon, Apr 18, 2022	22.66	22.66	22.66	22.66
1904	NASDAQ	FTQI	Thu, Apr 14, 2022	22.65	22.65	22.58	22.58
1903	NASDAQ	FTQI	Wed, Apr 13, 2022	22.56	22.70	22.52	22.70
1902	NASDAQ	FTQI	Tue, Apr 12, 2022	22.57	22.57	22.41	22.45
1901	NASDAQ	FTQI	Mon, Apr 11, 2022	22.52	22.52	22.41	22.41
1900	NASDAQ	FTQI	Fri, Apr 8, 2022	22.68	22.71	22.62	22.63
1899	NASDAQ	FTQI	Thu, Apr 7, 2022	22.47	22.54	22.34	22.51
1898	NASDAQ	FTQI	Wed, Apr 6, 2022	22.46	22.51	22.41	22.46
1897	NASDAQ	FTQI	Tue, Apr 5, 2022	22.68	22.75	22.61	22.61
1896	NASDAQ	FTQI	Fri, Apr 1, 2022	22.00	22.81	22.00	22.80
1895	NASDAQ	FTQI	Thu, Mar 31, 2022	22.85	22.86	22.63	22.63
1894	NASDAQ	FTQI	Wed, Mar 30, 2022	22.88	22.91	22.78	22.84
1893	NASDAQ	FTQI	Tue, Mar 29, 2022	22.86	22.91	22.86	22.91
1892	NASDAQ	FTQI	Fri, Mar 25, 2022	22.84	22.90	22.82	22.90
1891	NASDAQ	FTQI	Thu, Mar 24, 2022	22.75	22.83	22.71	22.81
1890	NASDAQ	FTQI	Wed, Mar 23, 2022	22.73	22.76	22.65	22.65
1889	NASDAQ	FTQI	Tue, Mar 22, 2022	22.67	22.73	22.67	22.73
1888	NASDAQ	FTQI	Mon, Mar 21, 2022	22.64	22.64	22.56	22.59
1887	NASDAQ	FTQI	Fri, Mar 18, 2022	22.33	22.44	22.33	22.44
1886	NASDAQ	FTQI	Thu, Mar 17, 2022	22.18	22.35	22.18	22.35
1885	NASDAQ	FTQI	Wed, Mar 16, 2022	21.90	22.07	21.90	22.07
1884	NASDAQ	FTQI	Tue, Mar 15, 2022	21.69	22.14	21.69	21.78
1883	NASDAQ	FTQI	Mon, Mar 14, 2022	21.76	21.79	21.59	21.65
1882	NASDAQ	FTQI	Fri, Mar 11, 2022	21.97	21.99	21.84	21.84
1881	NASDAQ	FTQI	Thu, Mar 10, 2022	21.85	22.03	21.85	22.03
1880	NASDAQ	FTQI	Wed, Mar 9, 2022	21.88	22.02	21.88	21.96
1879	NASDAQ	FTQI	Tue, Mar 8, 2022	21.87	21.90	21.65	21.65
1878	NASDAQ	FTQI	Mon, Mar 7, 2022	21.60	21.68	21.55	21.55
1877	NASDAQ	FTQI	Fri, Mar 4, 2022	21.92	21.93	21.82	21.93
1876	NASDAQ	FTQI	Thu, Mar 3, 2022	21.93	21.97	21.93	21.97
1875	NASDAQ	FTQI	Wed, Mar 2, 2022	22.03	22.15	22.03	22.15
1874	NASDAQ	FTQI	Tue, Mar 1, 2022	22.13	22.13	21.59	21.70
1873	NASDAQ	FTQI	Mon, Feb 28, 2022	21.90	21.97	21.79	21.84
1872	NASDAQ	FTQI	Fri, Feb 25, 2022	21.63	21.90	21.60	21.82
1871	NASDAQ	FTQI	Thu, Feb 24, 2022	21.02	21.45	21.02	21.45
1870	NASDAQ	FTQI	Wed, Feb 23, 2022	21.45	21.61	21.29	21.29
1869	NASDAQ	FTQI	Tue, Feb 22, 2022	21.63	21.67	21.47	21.47
1868	NASDAQ	FTQI	Fri, Feb 18, 2022	21.85	21.94	21.64	21.70
1867	NASDAQ	FTQI	Thu, Feb 17, 2022	21.91	21.91	21.81	21.81
1866	NASDAQ	FTQI	Wed, Feb 16, 2022	22.03	22.10	22.03	22.10
1865	NASDAQ	FTQI	Tue, Feb 15, 2022	21.99	22.03	21.98	22.03
1864	NASDAQ	FTQI	Mon, Feb 14, 2022	21.77	21.82	21.74	21.82
1863	NASDAQ	FTQI	Fri, Feb 11, 2022	22.15	22.15	21.95	21.95
1862	NASDAQ	FTQI	Thu, Feb 10, 2022	22.24	22.24	21.99	21.99
1861	NASDAQ	FTQI	Wed, Feb 9, 2022	22.02	22.19	22.02	22.15
1860	NASDAQ	FTQI	Tue, Feb 8, 2022	21.95	22.06	21.94	22.02
1859	NASDAQ	FTQI	Fri, Feb 4, 2022	21.78	21.84	21.78	21.83
1858	NASDAQ	FTQI	Thu, Feb 3, 2022	21.82	21.82	21.66	21.72
1857	NASDAQ	FTQI	Wed, Feb 2, 2022	21.91	21.96	21.91	21.96
1856	NASDAQ	FTQI	Mon, Jan 31, 2022	21.42	21.58	21.34	21.58
1855	NASDAQ	FTQI	Fri, Jan 28, 2022	21.21	21.27	21.06	21.27
1854	NASDAQ	FTQI	Thu, Jan 27, 2022	21.39	21.39	21.16	21.16
1853	NASDAQ	FTQI	Wed, Jan 26, 2022	21.51	21.58	21.28	21.28
1852	NASDAQ	FTQI	Tue, Jan 25, 2022	21.46	21.46	21.40	21.40
1851	NASDAQ	FTQI	Mon, Jan 24, 2022	20.68	21.07	20.61	21.07
1850	NASDAQ	FTQI	Fri, Jan 21, 2022	21.53	21.58	21.26	21.26
1849	NASDAQ	FTQI	Thu, Jan 20, 2022	22.08	22.10	21.67	21.67
1848	NASDAQ	FTQI	Wed, Jan 19, 2022	22.07	22.07	21.95	21.95
1847	NASDAQ	FTQI	Tue, Jan 18, 2022	22.87	22.87	22.16	22.16
1846	NASDAQ	FTQI	Fri, Jan 14, 2022	22.13	22.37	22.13	22.37
1845	NASDAQ	FTQI	Thu, Jan 13, 2022	22.37	22.37	22.26	22.26
1844	NASDAQ	FTQI	Wed, Jan 12, 2022	22.26	22.35	22.26	22.35
1843	NASDAQ	FTQI	Tue, Jan 11, 2022	22.16	22.27	22.13	22.27
1842	NASDAQ	FTQI	Mon, Jan 10, 2022	21.85	22.10	21.85	22.10
1841	NASDAQ	FTQI	Fri, Jan 7, 2022	22.12	22.14	22.10	22.11
1840	NASDAQ	FTQI	Thu, Jan 6, 2022	21.88	21.97	21.88	21.97
1839	NASDAQ	FTQI	Wed, Jan 5, 2022	22.12	22.12	21.85	21.85
1838	NASDAQ	FTQI	Tue, Jan 4, 2022	22.12	22.15	22.06	22.06
1837	NASDAQ	FTQI	Mon, Jan 3, 2022	21.84	21.84	21.79	21.82
1836	NASDAQ	FTQI	Fri, Dec 31, 2021	21.65	21.68	21.62	21.63
1835	NASDAQ	FTQI	Thu, Dec 30, 2021	21.68	21.73	21.64	21.64
1834	NASDAQ	FTQI	Wed, Dec 29, 2021	21.67	21.68	21.64	21.65
1833	NASDAQ	FTQI	Tue, Dec 28, 2021	21.69	21.69	21.66	21.66
1832	NASDAQ	FTQI	Mon, Dec 27, 2021	21.51	21.67	21.51	21.67
1831	NASDAQ	FTQI	Thu, Dec 23, 2021	0.00	0.00	0.00	21.53
1830	NASDAQ	FTQI	Wed, Dec 22, 2021	21.48	21.53	21.48	21.53
1829	NASDAQ	FTQI	Tue, Dec 21, 2021	21.29	21.42	21.22	21.38
1828	NASDAQ	FTQI	Mon, Dec 20, 2021	20.83	21.03	20.83	21.03
1827	NASDAQ	FTQI	Fri, Dec 17, 2021	0.00	0.00	0.00	21.34
1826	NASDAQ	FTQI	Thu, Dec 16, 2021	21.44	21.54	21.28	21.34
1825	NASDAQ	FTQI	Wed, Dec 15, 2021	21.16	21.36	21.06	21.33
1824	NASDAQ	FTQI	Tue, Dec 14, 2021	21.38	21.39	21.27	21.27
1823	NASDAQ	FTQI	Mon, Dec 13, 2021	21.32	21.36	21.32	21.34
1822	NASDAQ	FTQI	Fri, Dec 10, 2021	21.51	21.60	21.51	21.60
1821	NASDAQ	FTQI	Thu, Dec 9, 2021	21.77	21.77	21.60	21.60
1820	NASDAQ	FTQI	Wed, Dec 8, 2021	21.70	21.75	21.66	21.72
1819	NASDAQ	FTQI	Tue, Dec 7, 2021	21.71	21.71	21.65	21.65
1818	NASDAQ	FTQI	Mon, Dec 6, 2021	21.50	21.51	21.44	21.44
1817	NASDAQ	FTQI	Fri, Dec 3, 2021	21.29	21.29	21.09	21.10
1816	NASDAQ	FTQI	Thu, Dec 2, 2021	21.05	21.44	21.05	21.36
1815	NASDAQ	FTQI	Wed, Dec 1, 2021	21.46	21.47	21.05	21.05
1814	NASDAQ	FTQI	Tue, Nov 30, 2021	21.40	21.41	21.33	21.33
1813	NASDAQ	FTQI	Mon, Nov 29, 2021	21.70	21.70	21.64	21.64
1812	NASDAQ	FTQI	Fri, Nov 26, 2021	21.72	21.72	21.72	21.72
1811	NASDAQ	FTQI	Wed, Nov 24, 2021	22.03	22.08	22.03	22.08
1810	NASDAQ	FTQI	Tue, Nov 23, 2021	22.04	22.08	22.04	22.08
1809	NASDAQ	FTQI	Mon, Nov 22, 2021	22.03	22.08	22.01	22.05
1808	NASDAQ	FTQI	Fri, Nov 19, 2021	21.86	21.97	21.85	21.88
1807	NASDAQ	FTQI	Thu, Nov 18, 2021	22.02	22.08	22.02	22.05
1806	NASDAQ	FTQI	Wed, Nov 17, 2021	22.16	22.16	22.10	22.10
1805	NASDAQ	FTQI	Tue, Nov 16, 2021	22.15	22.15	22.15	22.15
1804	NASDAQ	FTQI	Mon, Nov 15, 2021	22.26	22.28	22.26	22.28
1803	NASDAQ	FTQI	Fri, Nov 12, 2021	22.23	22.25	22.23	22.25
1802	NASDAQ	FTQI	Thu, Nov 11, 2021	0.00	0.00	0.00	22.13
1801	NASDAQ	FTQI	Wed, Nov 10, 2021	22.12	22.13	22.12	22.13
1800	NASDAQ	FTQI	Tue, Nov 9, 2021	22.20	22.27	22.20	22.24
1799	NASDAQ	FTQI	Mon, Nov 8, 2021	22.21	22.25	22.21	22.25
1798	NASDAQ	FTQI	Fri, Nov 5, 2021	0.00	0.00	0.00	22.01
1797	NASDAQ	FTQI	Thu, Nov 4, 2021	22.12	22.12	21.97	22.01
1796	NASDAQ	FTQI	Wed, Nov 3, 2021	22.20	22.20	22.14	22.14
1795	NASDAQ	FTQI	Tue, Nov 2, 2021	21.92	21.95	21.92	21.95
1794	NASDAQ	FTQI	Mon, Nov 1, 2021	0.00	0.00	0.00	21.71
1793	NASDAQ	FTQI	Fri, Oct 29, 2021	21.68	21.71	21.68	21.71
1792	NASDAQ	FTQI	Thu, Oct 28, 2021	21.79	21.79	21.68	21.74
1791	NASDAQ	FTQI	Wed, Oct 27, 2021	0.00	0.00	0.00	21.95
1790	NASDAQ	FTQI	Tue, Oct 26, 2021	22.01	22.01	21.95	21.95
1789	NASDAQ	FTQI	Mon, Oct 25, 2021	0.00	0.00	0.00	21.92
1788	NASDAQ	FTQI	Fri, Oct 22, 2021	0.00	0.00	0.00	21.92
1787	NASDAQ	FTQI	Thu, Oct 21, 2021	22.06	22.06	21.87	21.92
1786	NASDAQ	FTQI	Wed, Oct 20, 2021	22.01	22.07	22.01	22.06
1785	NASDAQ	FTQI	Tue, Oct 19, 2021	21.77	21.84	21.76	21.84
1784	NASDAQ	FTQI	Mon, Oct 18, 2021	21.73	21.78	21.72	21.74
1783	NASDAQ	FTQI	Fri, Oct 15, 2021	21.73	21.76	21.71	21.71
1782	NASDAQ	FTQI	Thu, Oct 14, 2021	21.71	21.73	21.68	21.68
1781	NASDAQ	FTQI	Wed, Oct 13, 2021	21.51	21.51	21.50	21.50
1780	NASDAQ	FTQI	Tue, Oct 12, 2021	21.53	21.58	21.44	21.50
1779	NASDAQ	FTQI	Mon, Oct 11, 2021	21.57	21.57	21.49	21.49
1778	NASDAQ	FTQI	Fri, Oct 8, 2021	0.00	0.00	0.00	21.55
1777	NASDAQ	FTQI	Thu, Oct 7, 2021	21.58	21.61	21.55	21.55
1776	NASDAQ	FTQI	Wed, Oct 6, 2021	21.19	21.38	21.19	21.38
1775	NASDAQ	FTQI	Tue, Oct 5, 2021	0.00	0.00	0.00	21.36
1774	NASDAQ	FTQI	Mon, Oct 4, 2021	21.31	21.44	21.31	21.36
1773	NASDAQ	FTQI	Fri, Oct 1, 2021	21.19	21.41	21.19	21.41
1772	NASDAQ	FTQI	Thu, Sep 30, 2021	21.55	21.55	21.55	21.55
1771	NASDAQ	FTQI	Wed, Sep 29, 2021	21.40	21.41	21.34	21.38
1770	NASDAQ	FTQI	Tue, Sep 28, 2021	21.49	21.53	21.35	21.38
1769	NASDAQ	FTQI	Mon, Sep 27, 2021	21.60	21.60	21.56	21.56
1768	NASDAQ	FTQI	Fri, Sep 24, 2021	21.33	21.34	21.29	21.34
1767	NASDAQ	FTQI	Thu, Sep 23, 2021	21.31	21.31	21.26	21.30
1766	NASDAQ	FTQI	Wed, Sep 22, 2021	21.17	21.20	21.16	21.16
1765	NASDAQ	FTQI	Tue, Sep 21, 2021	20.94	21.00	20.88	20.95
1764	NASDAQ	FTQI	Mon, Sep 20, 2021	20.94	20.94	20.80	20.93
1763	NASDAQ	FTQI	Fri, Sep 17, 2021	21.00	21.27	21.00	21.23
1762	NASDAQ	FTQI	Thu, Sep 16, 2021	21.24	21.29	21.24	21.29
1761	NASDAQ	FTQI	Wed, Sep 15, 2021	21.39	21.39	21.36	21.38
1760	NASDAQ	FTQI	Tue, Sep 14, 2021	21.19	21.19	21.11	21.14
1759	NASDAQ	FTQI	Mon, Sep 13, 2021	21.30	21.30	21.29	21.29
1758	NASDAQ	FTQI	Fri, Sep 10, 2021	21.15	21.15	21.09	21.09
1757	NASDAQ	FTQI	Thu, Sep 9, 2021	21.20	21.21	21.18	21.21
1756	NASDAQ	FTQI	Wed, Sep 8, 2021	0.00	0.00	0.00	21.31
1755	NASDAQ	FTQI	Tue, Sep 7, 2021	21.33	21.34	21.29	21.31
1754	NASDAQ	FTQI	Fri, Sep 3, 2021	21.32	21.39	21.32	21.36
1753	NASDAQ	FTQI	Thu, Sep 2, 2021	0.00	0.00	0.00	21.29
1752	NASDAQ	FTQI	Wed, Sep 1, 2021	21.34	21.34	21.29	21.29
1751	NASDAQ	FTQI	Tue, Aug 31, 2021	21.35	21.35	21.34	21.34
1750	NASDAQ	FTQI	Mon, Aug 30, 2021	21.31	21.31	21.31	21.31
1749	NASDAQ	FTQI	Fri, Aug 27, 2021	21.29	21.41	21.29	21.41
1748	NASDAQ	FTQI	Thu, Aug 26, 2021	21.13	21.13	21.13	21.13
1747	NASDAQ	FTQI	Wed, Aug 25, 2021	0.00	0.00	0.00	21.18
1746	NASDAQ	FTQI	Tue, Aug 24, 2021	21.23	21.23	21.18	21.18
1745	NASDAQ	FTQI	Mon, Aug 23, 2021	0.00	0.00	0.00	20.74
1744	NASDAQ	FTQI	Fri, Aug 20, 2021	0.00	0.00	0.00	20.74
1743	NASDAQ	FTQI	Thu, Aug 19, 2021	20.72	20.76	20.72	20.74
1742	NASDAQ	FTQI	Wed, Aug 18, 2021	21.05	21.05	20.89	20.93
1741	NASDAQ	FTQI	Tue, Aug 17, 2021	21.11	21.11	21.09	21.09
1740	NASDAQ	FTQI	Mon, Aug 16, 2021	21.17	21.19	21.17	21.19
1739	NASDAQ	FTQI	Fri, Aug 13, 2021	21.29	21.36	21.26	21.26
1738	NASDAQ	FTQI	Thu, Aug 12, 2021	21.32	21.38	21.32	21.34
1737	NASDAQ	FTQI	Wed, Aug 11, 2021	21.26	21.38	21.24	21.35
1736	NASDAQ	FTQI	Tue, Aug 10, 2021	21.13	21.23	21.13	21.19
1735	NASDAQ	FTQI	Mon, Aug 9, 2021	21.05	21.05	21.05	21.05
1734	NASDAQ	FTQI	Fri, Aug 6, 2021	21.05	21.12	21.05	21.12
1733	NASDAQ	FTQI	Thu, Aug 5, 2021	20.99	21.03	20.99	21.01
1732	NASDAQ	FTQI	Wed, Aug 4, 2021	21.05	21.05	20.95	20.95
1731	NASDAQ	FTQI	Tue, Aug 3, 2021	21.21	21.21	21.19	21.19
1730	NASDAQ	FTQI	Mon, Aug 2, 2021	0.00	0.00	0.00	21.06
1729	NASDAQ	FTQI	Fri, Jul 30, 2021	21.04	21.08	21.04	21.06
1728	NASDAQ	FTQI	Thu, Jul 29, 2021	21.23	21.23	21.19	21.19
1727	NASDAQ	FTQI	Wed, Jul 28, 2021	0.00	0.00	0.00	20.99
1726	NASDAQ	FTQI	Tue, Jul 27, 2021	20.93	21.04	20.93	20.99
1725	NASDAQ	FTQI	Mon, Jul 26, 2021	21.06	21.08	21.02	21.08
1724	NASDAQ	FTQI	Fri, Jul 23, 2021	20.99	20.99	20.95	20.95
1723	NASDAQ	FTQI	Thu, Jul 22, 2021	20.95	20.95	20.92	20.92
1722	NASDAQ	FTQI	Wed, Jul 21, 2021	21.00	21.06	21.00	21.03
1721	NASDAQ	FTQI	Tue, Jul 20, 2021	0.00	0.00	0.00	20.53
1720	NASDAQ	FTQI	Mon, Jul 19, 2021	20.59	20.59	20.42	20.53
1719	NASDAQ	FTQI	Fri, Jul 16, 2021	21.11	21.11	20.89	20.89
1718	NASDAQ	FTQI	Thu, Jul 15, 2021	21.06	21.17	21.06	21.12
1717	NASDAQ	FTQI	Wed, Jul 14, 2021	21.22	21.22	21.11	21.16
1716	NASDAQ	FTQI	Tue, Jul 13, 2021	21.28	21.34	21.27	21.27
1715	NASDAQ	FTQI	Mon, Jul 12, 2021	0.00	0.00	0.00	21.47
1714	NASDAQ	FTQI	Fri, Jul 9, 2021	21.45	21.48	21.39	21.47
1713	NASDAQ	FTQI	Thu, Jul 8, 2021	21.23	21.24	21.21	21.21
1712	NASDAQ	FTQI	Wed, Jul 7, 2021	21.40	21.40	21.32	21.32
1711	NASDAQ	FTQI	Tue, Jul 6, 2021	21.42	21.42	21.39	21.42
1710	NASDAQ	FTQI	Fri, Jul 2, 2021	21.66	21.69	21.63	21.64
1709	NASDAQ	FTQI	Thu, Jul 1, 2021	21.68	21.74	21.67	21.69
1708	NASDAQ	FTQI	Wed, Jun 30, 2021	21.47	21.57	21.47	21.53
1707	NASDAQ	FTQI	Tue, Jun 29, 2021	21.59	21.62	21.47	21.47
1706	NASDAQ	FTQI	Mon, Jun 28, 2021	21.50	21.53	21.50	21.53
1705	NASDAQ	FTQI	Fri, Jun 25, 2021	21.82	21.82	21.76	21.76
1704	NASDAQ	FTQI	Thu, Jun 24, 2021	21.75	21.75	21.66	21.68
1703	NASDAQ	FTQI	Wed, Jun 23, 2021	21.68	21.68	21.68	21.68
1702	NASDAQ	FTQI	Tue, Jun 22, 2021	21.60	21.67	21.60	21.67
1701	NASDAQ	FTQI	Mon, Jun 21, 2021	21.48	21.57	21.46	21.57
1700	NASDAQ	FTQI	Fri, Jun 18, 2021	21.56	21.56	21.25	21.25
1699	NASDAQ	FTQI	Thu, Jun 17, 2021	21.95	21.95	21.44	21.52
1698	NASDAQ	FTQI	Wed, Jun 16, 2021	21.83	21.87	21.79	21.87
1697	NASDAQ	FTQI	Tue, Jun 15, 2021	21.78	21.86	21.77	21.84
1696	NASDAQ	FTQI	Mon, Jun 14, 2021	21.83	21.84	21.75	21.77
1695	NASDAQ	FTQI	Fri, Jun 11, 2021	21.92	21.96	21.87	21.88
1694	NASDAQ	FTQI	Thu, Jun 10, 2021	21.95	21.95	21.85	21.85
1693	NASDAQ	FTQI	Wed, Jun 9, 2021	21.97	21.97	20.34	21.91
1692	NASDAQ	FTQI	Tue, Jun 8, 2021	21.94	22.03	21.94	22.03
1691	NASDAQ	FTQI	Mon, Jun 7, 2021	21.97	22.02	21.91	21.93
1690	NASDAQ	FTQI	Fri, Jun 4, 2021	22.10	22.10	21.80	21.85
1689	NASDAQ	FTQI	Thu, Jun 3, 2021	21.81	21.85	21.81	21.85
1688	NASDAQ	FTQI	Wed, Jun 2, 2021	21.87	21.93	21.84	21.91
1687	NASDAQ	FTQI	Tue, Jun 1, 2021	21.79	21.83	21.77	21.82
1686	NASDAQ	FTQI	Fri, May 28, 2021	0.00	0.00	0.00	21.69
1685	NASDAQ	FTQI	Thu, May 27, 2021	21.70	21.70	21.69	21.69
1684	NASDAQ	FTQI	Wed, May 26, 2021	21.38	21.38	21.38	21.38
1683	NASDAQ	FTQI	Tue, May 25, 2021	21.55	21.55	21.50	21.50
1682	NASDAQ	FTQI	Mon, May 24, 2021	21.68	21.72	21.60	21.60
1681	NASDAQ	FTQI	Fri, May 21, 2021	21.48	21.64	21.48	21.61
1680	NASDAQ	FTQI	Thu, May 20, 2021	21.48	21.48	21.48	21.48
1679	NASDAQ	FTQI	Wed, May 19, 2021	21.47	21.50	21.26	21.50
1678	NASDAQ	FTQI	Tue, May 18, 2021	21.72	21.85	21.65	21.65
1677	NASDAQ	FTQI	Mon, May 17, 2021	0.00	0.00	0.00	21.55
1676	NASDAQ	FTQI	Fri, May 14, 2021	21.55	21.55	21.55	21.55
1675	NASDAQ	FTQI	Thu, May 13, 2021	21.38	21.38	21.21	21.29
1674	NASDAQ	FTQI	Wed, May 12, 2021	21.49	21.49	21.09	21.09
1673	NASDAQ	FTQI	Tue, May 11, 2021	21.52	21.53	21.35	21.40
1672	NASDAQ	FTQI	Mon, May 10, 2021	21.64	21.64	21.53	21.53
1671	NASDAQ	FTQI	Fri, May 7, 2021	0.00	0.00	0.00	21.39
1670	NASDAQ	FTQI	Thu, May 6, 2021	21.30	21.47	21.30	21.39
1669	NASDAQ	FTQI	Wed, May 5, 2021	21.33	21.46	21.29	21.46
1668	NASDAQ	FTQI	Tue, May 4, 2021	21.17	21.47	21.17	21.34
1667	NASDAQ	FTQI	Mon, May 3, 2021	21.27	21.27	21.22	21.27
1666	NASDAQ	FTQI	Fri, Apr 30, 2021	21.09	21.09	21.07	21.07
1665	NASDAQ	FTQI	Thu, Apr 29, 2021	21.17	21.21	21.17	21.17
1664	NASDAQ	FTQI	Wed, Apr 28, 2021	0.00	0.00	0.00	21.05
1663	NASDAQ	FTQI	Tue, Apr 27, 2021	21.07	21.09	21.01	21.05
1662	NASDAQ	FTQI	Mon, Apr 26, 2021	21.05	21.07	21.03	21.03
1661	NASDAQ	FTQI	Fri, Apr 23, 2021	20.97	20.98	20.93	20.94
1660	NASDAQ	FTQI	Thu, Apr 22, 2021	20.87	20.94	20.85	20.85
1659	NASDAQ	FTQI	Wed, Apr 21, 2021	20.91	20.94	20.91	20.94
1658	NASDAQ	FTQI	Tue, Apr 20, 2021	20.81	20.81	20.79	20.79
1657	NASDAQ	FTQI	Mon, Apr 19, 2021	20.99	21.08	20.96	21.01
1656	NASDAQ	FTQI	Fri, Apr 16, 2021	21.06	21.08	21.00	21.08
1655	NASDAQ	FTQI	Thu, Apr 15, 2021	21.00	21.00	20.98	20.98
1654	NASDAQ	FTQI	Wed, Apr 14, 2021	21.04	21.05	20.99	20.99
1653	NASDAQ	FTQI	Tue, Apr 13, 2021	20.84	20.90	20.84	20.88
1652	NASDAQ	FTQI	Mon, Apr 12, 2021	20.83	21.05	20.83	20.98
1651	NASDAQ	FTQI	Fri, Apr 9, 2021	21.01	21.01	20.94	20.97
1650	NASDAQ	FTQI	Thu, Apr 8, 2021	20.96	20.97	20.95	20.96
1649	NASDAQ	FTQI	Wed, Apr 7, 2021	21.00	21.06	20.94	20.99
1648	NASDAQ	FTQI	Tue, Apr 6, 2021	20.96	20.97	20.96	20.97
1647	NASDAQ	FTQI	Mon, Apr 5, 2021	20.88	21.01	20.88	20.96
1646	NASDAQ	FTQI	Thu, Apr 1, 2021	20.82	21.04	20.81	20.99
1645	NASDAQ	FTQI	Wed, Mar 31, 2021	20.86	20.95	20.86	20.86
1644	NASDAQ	FTQI	Tue, Mar 30, 2021	20.91	20.96	20.87	20.89
1643	NASDAQ	FTQI	Mon, Mar 29, 2021	20.84	21.01	20.79	20.84
1642	NASDAQ	FTQI	Fri, Mar 26, 2021	20.93	21.02	20.89	20.95
1641	NASDAQ	FTQI	Thu, Mar 25, 2021	20.50	20.84	20.50	20.84
1640	NASDAQ	FTQI	Wed, Mar 24, 2021	20.75	20.75	20.73	20.73
1639	NASDAQ	FTQI	Tue, Mar 23, 2021	0.00	0.00	0.00	21.09
1638	NASDAQ	FTQI	Mon, Mar 22, 2021	21.10	21.10	21.09	21.09
1637	NASDAQ	FTQI	Fri, Mar 19, 2021	0.00	0.00	0.00	21.22
1636	NASDAQ	FTQI	Thu, Mar 18, 2021	0.00	0.00	0.00	21.22
1635	NASDAQ	FTQI	Wed, Mar 17, 2021	0.00	0.00	0.00	21.22
1634	NASDAQ	FTQI	Tue, Mar 16, 2021	21.19	21.27	21.19	21.22
1633	NASDAQ	FTQI	Mon, Mar 15, 2021	21.33	21.41	21.33	21.38
1632	NASDAQ	FTQI	Fri, Mar 12, 2021	21.33	21.38	21.33	21.37
1631	NASDAQ	FTQI	Thu, Mar 11, 2021	21.40	21.40	21.21	21.22
1630	NASDAQ	FTQI	Wed, Mar 10, 2021	21.10	21.12	21.10	21.10
1629	NASDAQ	FTQI	Tue, Mar 9, 2021	21.05	21.09	20.91	20.91
1628	NASDAQ	FTQI	Mon, Mar 8, 2021	20.82	21.04	20.82	21.04
1627	NASDAQ	FTQI	Fri, Mar 5, 2021	20.55	20.85	20.55	20.78
1626	NASDAQ	FTQI	Thu, Mar 4, 2021	20.57	20.57	20.54	20.54
1625	NASDAQ	FTQI	Wed, Mar 3, 2021	20.74	20.74	20.63	20.68
1624	NASDAQ	FTQI	Tue, Mar 2, 2021	0.00	0.00	0.00	20.61
1623	NASDAQ	FTQI	Mon, Mar 1, 2021	20.62	20.62	20.61	20.61
1622	NASDAQ	FTQI	Fri, Feb 26, 2021	20.55	20.55	20.45	20.45
1621	NASDAQ	FTQI	Thu, Feb 25, 2021	0.00	0.00	0.00	20.68
1620	NASDAQ	FTQI	Wed, Feb 24, 2021	20.55	20.72	20.55	20.68
1619	NASDAQ	FTQI	Tue, Feb 23, 2021	20.48	20.56	20.48	20.56
1618	NASDAQ	FTQI	Mon, Feb 22, 2021	20.60	20.73	20.60	20.73
1617	NASDAQ	FTQI	Fri, Feb 19, 2021	20.60	20.65	20.59	20.65
1616	NASDAQ	FTQI	Thu, Feb 18, 2021	0.00	0.00	0.00	20.59
1615	NASDAQ	FTQI	Wed, Feb 17, 2021	20.60	20.65	20.56	20.59
1614	NASDAQ	FTQI	Tue, Feb 16, 2021	20.68	20.68	20.66	20.66
1613	NASDAQ	FTQI	Fri, Feb 12, 2021	20.73	20.83	20.65	20.69
1612	NASDAQ	FTQI	Thu, Feb 11, 2021	20.78	20.81	20.75	20.81
1611	NASDAQ	FTQI	Wed, Feb 10, 2021	20.87	20.93	20.84	20.86
1610	NASDAQ	FTQI	Tue, Feb 9, 2021	20.74	20.80	20.74	20.80
1609	NASDAQ	FTQI	Mon, Feb 8, 2021	20.73	20.82	20.73	20.82
1608	NASDAQ	FTQI	Fri, Feb 5, 2021	20.58	20.74	20.58	20.73
1607	NASDAQ	FTQI	Thu, Feb 4, 2021	20.53	20.59	20.53	20.59
1606	NASDAQ	FTQI	Wed, Feb 3, 2021	20.48	20.57	20.48	20.53
1605	NASDAQ	FTQI	Tue, Feb 2, 2021	20.52	20.58	20.43	20.43
1604	NASDAQ	FTQI	Mon, Feb 1, 2021	20.35	20.51	20.35	20.51
1603	NASDAQ	FTQI	Fri, Jan 29, 2021	20.42	20.44	20.33	20.44
1602	NASDAQ	FTQI	Thu, Jan 28, 2021	20.57	20.57	20.49	20.49
1601	NASDAQ	FTQI	Wed, Jan 27, 2021	20.50	20.58	20.50	20.58
1600	NASDAQ	FTQI	Tue, Jan 26, 2021	20.49	20.54	20.48	20.52
1599	NASDAQ	FTQI	Mon, Jan 25, 2021	20.50	20.66	20.45	20.50
1598	NASDAQ	FTQI	Fri, Jan 22, 2021	0.00	0.00	0.00	20.47
1597	NASDAQ	FTQI	Thu, Jan 21, 2021	20.49	20.53	20.46	20.47
1596	NASDAQ	FTQI	Wed, Jan 20, 2021	20.55	20.64	20.49	20.52
1595	NASDAQ	FTQI	Tue, Jan 19, 2021	20.55	20.69	20.55	20.59
1594	NASDAQ	FTQI	Fri, Jan 15, 2021	20.51	20.56	20.50	20.51
1593	NASDAQ	FTQI	Thu, Jan 14, 2021	20.59	20.61	20.56	20.61
1592	NASDAQ	FTQI	Wed, Jan 13, 2021	20.31	20.53	20.31	20.53
1591	NASDAQ	FTQI	Tue, Jan 12, 2021	20.45	20.56	20.44	20.47
1590	NASDAQ	FTQI	Mon, Jan 11, 2021	20.33	20.48	20.33	20.43
1589	NASDAQ	FTQI	Fri, Jan 8, 2021	20.38	20.41	20.36	20.41
1588	NASDAQ	FTQI	Thu, Jan 7, 2021	20.47	20.49	20.47	20.49
1587	NASDAQ	FTQI	Wed, Jan 6, 2021	20.47	20.53	20.47	20.49
1586	NASDAQ	FTQI	Tue, Jan 5, 2021	20.26	20.34	20.26	20.32
1585	NASDAQ	FTQI	Mon, Jan 4, 2021	20.27	20.31	20.27	20.31
1584	NASDAQ	FTQI	Thu, Dec 31, 2020	20.17	20.20	20.14	20.20
1583	NASDAQ	FTQI	Wed, Dec 30, 2020	20.21	20.28	20.21	20.22
1582	NASDAQ	FTQI	Tue, Dec 29, 2020	20.20	20.20	20.13	20.15
1581	NASDAQ	FTQI	Mon, Dec 28, 2020	20.34	20.34	20.22	20.22
1580	NASDAQ	FTQI	Thu, Dec 24, 2020	20.24	20.29	20.20	20.24
1579	NASDAQ	FTQI	Wed, Dec 23, 2020	20.24	20.28	20.23	20.28
1578	NASDAQ	FTQI	Tue, Dec 22, 2020	20.13	20.13	20.13	20.13
1577	NASDAQ	FTQI	Mon, Dec 21, 2020	20.12	20.24	20.12	20.12
1576	NASDAQ	FTQI	Fri, Dec 18, 2020	20.26	20.26	20.16	20.16
1575	NASDAQ	FTQI	Thu, Dec 17, 2020	0.00	0.00	0.00	20.12
1574	NASDAQ	FTQI	Wed, Dec 16, 2020	20.11	20.12	20.10	20.12
1573	NASDAQ	FTQI	Tue, Dec 15, 2020	20.04	20.10	20.04	20.10
1572	NASDAQ	FTQI	Mon, Dec 14, 2020	20.01	20.01	19.96	19.96
1571	NASDAQ	FTQI	Fri, Dec 11, 2020	19.93	20.01	19.93	19.98
1570	NASDAQ	FTQI	Thu, Dec 10, 2020	19.99	20.01	19.99	20.01
1569	NASDAQ	FTQI	Wed, Dec 9, 2020	19.93	19.93	19.93	19.93
1568	NASDAQ	FTQI	Tue, Dec 8, 2020	19.88	19.90	19.86	19.90
1567	NASDAQ	FTQI	Mon, Dec 7, 2020	19.89	19.91	19.88	19.88
1566	NASDAQ	FTQI	Fri, Dec 4, 2020	19.80	19.85	19.80	19.85
1565	NASDAQ	FTQI	Thu, Dec 3, 2020	19.72	19.76	19.72	19.75
1564	NASDAQ	FTQI	Wed, Dec 2, 2020	19.66	19.69	19.66	19.69
1563	NASDAQ	FTQI	Tue, Dec 1, 2020	19.65	19.66	19.65	19.66
1562	NASDAQ	FTQI	Mon, Nov 30, 2020	19.51	19.63	19.51	19.59
1561	NASDAQ	FTQI	Fri, Nov 27, 2020	19.63	19.64	19.61	19.64
1560	NASDAQ	FTQI	Wed, Nov 25, 2020	19.59	19.69	19.59	19.61
1559	NASDAQ	FTQI	Tue, Nov 24, 2020	19.65	19.69	19.65	19.68
1558	NASDAQ	FTQI	Mon, Nov 23, 2020	19.76	19.83	19.63	19.63
1557	NASDAQ	FTQI	Fri, Nov 20, 2020	19.59	19.59	19.59	19.59
1556	NASDAQ	FTQI	Thu, Nov 19, 2020	19.56	19.56	19.56	19.56
1555	NASDAQ	FTQI	Wed, Nov 18, 2020	0.00	0.00	0.00	19.82
1554	NASDAQ	FTQI	Tue, Nov 17, 2020	19.82	19.82	19.82	19.82
1553	NASDAQ	FTQI	Mon, Nov 16, 2020	19.96	19.99	19.96	19.99
1552	NASDAQ	FTQI	Fri, Nov 13, 2020	19.86	19.94	19.86	19.90
1551	NASDAQ	FTQI	Thu, Nov 12, 2020	19.74	19.81	19.68	19.72
1550	NASDAQ	FTQI	Wed, Nov 11, 2020	19.74	19.77	19.73	19.75
1549	NASDAQ	FTQI	Tue, Nov 10, 2020	19.60	19.78	19.60	19.72
1548	NASDAQ	FTQI	Mon, Nov 9, 2020	19.84	19.84	19.64	19.64
1547	NASDAQ	FTQI	Fri, Nov 6, 2020	19.78	19.89	19.78	19.82
1546	NASDAQ	FTQI	Thu, Nov 5, 2020	19.80	19.81	19.79	19.79
1545	NASDAQ	FTQI	Wed, Nov 4, 2020	19.43	19.70	19.43	19.60
1544	NASDAQ	FTQI	Tue, Nov 3, 2020	19.36	19.39	19.36	19.39
1543	NASDAQ	FTQI	Mon, Nov 2, 2020	19.09	19.09	19.09	19.09
1542	NASDAQ	FTQI	Fri, Oct 30, 2020	18.87	18.92	18.86	18.92
1541	NASDAQ	FTQI	Thu, Oct 29, 2020	18.81	19.07	18.81	19.07
1540	NASDAQ	FTQI	Wed, Oct 28, 2020	19.11	19.11	19.11	19.11
1539	NASDAQ	FTQI	Tue, Oct 27, 2020	19.39	19.39	19.39	19.39
1538	NASDAQ	FTQI	Mon, Oct 26, 2020	19.34	19.39	19.34	19.39
1537	NASDAQ	FTQI	Fri, Oct 23, 2020	0.00	0.00	0.00	19.47
1536	NASDAQ	FTQI	Thu, Oct 22, 2020	19.48	19.48	19.47	19.47
1535	NASDAQ	FTQI	Wed, Oct 21, 2020	0.00	0.00	0.00	19.61
1534	NASDAQ	FTQI	Tue, Oct 20, 2020	19.61	19.61	19.61	19.61
1533	NASDAQ	FTQI	Mon, Oct 19, 2020	19.76	19.76	19.52	19.52
1532	NASDAQ	FTQI	Fri, Oct 16, 2020	0.00	0.00	0.00	19.66
1531	NASDAQ	FTQI	Thu, Oct 15, 2020	19.63	19.66	19.61	19.66
1530	NASDAQ	FTQI	Wed, Oct 14, 2020	19.74	19.74	19.71	19.71
1529	NASDAQ	FTQI	Tue, Oct 13, 2020	19.71	19.74	19.69	19.73
1528	NASDAQ	FTQI	Mon, Oct 12, 2020	19.72	19.72	19.72	19.72
1527	NASDAQ	FTQI	Fri, Oct 9, 2020	19.61	19.61	19.58	19.58
1526	NASDAQ	FTQI	Thu, Oct 8, 2020	19.49	19.49	19.49	19.49
1525	NASDAQ	FTQI	Wed, Oct 7, 2020	19.31	19.38	19.30	19.38
1524	NASDAQ	FTQI	Tue, Oct 6, 2020	19.40	19.42	19.25	19.25
1523	NASDAQ	FTQI	Mon, Oct 5, 2020	19.38	19.44	19.38	19.44
1522	NASDAQ	FTQI	Fri, Oct 2, 2020	0.00	0.00	0.00	19.24
1521	NASDAQ	FTQI	Thu, Oct 1, 2020	19.17	19.24	19.17	19.24
1520	NASDAQ	FTQI	Wed, Sep 30, 2020	19.20	19.28	19.20	19.22
1519	NASDAQ	FTQI	Tue, Sep 29, 2020	19.19	19.19	19.09	19.14
1518	NASDAQ	FTQI	Mon, Sep 28, 2020	0.00	0.00	0.00	19.02
1517	NASDAQ	FTQI	Fri, Sep 25, 2020	18.88	19.02	18.88	19.02
1516	NASDAQ	FTQI	Thu, Sep 24, 2020	18.80	18.89	18.80	18.89
1515	NASDAQ	FTQI	Wed, Sep 23, 2020	19.01	19.01	18.83	18.83
1514	NASDAQ	FTQI	Tue, Sep 22, 2020	0.00	0.00	0.00	19.03
1513	NASDAQ	FTQI	Mon, Sep 21, 2020	18.91	19.08	18.91	19.03
1512	NASDAQ	FTQI	Fri, Sep 18, 2020	19.25	19.25	19.18	19.18
1511	NASDAQ	FTQI	Thu, Sep 17, 2020	19.18	19.25	19.18	19.25
1510	NASDAQ	FTQI	Wed, Sep 16, 2020	0.00	0.00	0.00	19.51
1509	NASDAQ	FTQI	Tue, Sep 15, 2020	19.47	19.51	19.46	19.51
1508	NASDAQ	FTQI	Mon, Sep 14, 2020	0.00	0.00	0.00	19.42
1507	NASDAQ	FTQI	Fri, Sep 11, 2020	19.44	19.44	19.42	19.42
1506	NASDAQ	FTQI	Thu, Sep 10, 2020	19.56	19.56	19.44	19.44
1505	NASDAQ	FTQI	Wed, Sep 9, 2020	19.65	19.68	19.65	19.68
1504	NASDAQ	FTQI	Tue, Sep 8, 2020	19.57	19.57	19.51	19.51
1503	NASDAQ	FTQI	Fri, Sep 4, 2020	19.67	19.75	19.67	19.75
1502	NASDAQ	FTQI	Thu, Sep 3, 2020	20.10	20.10	19.88	19.88
1501	NASDAQ	FTQI	Wed, Sep 2, 2020	0.00	0.00	0.00	20.35
1500	NASDAQ	FTQI	Tue, Sep 1, 2020	0.00	0.00	0.00	20.35
1499	NASDAQ	FTQI	Mon, Aug 31, 2020	20.29	20.35	20.29	20.35
1498	NASDAQ	FTQI	Fri, Aug 28, 2020	20.25	20.28	20.23	20.23
1497	NASDAQ	FTQI	Thu, Aug 27, 2020	20.26	20.26	20.18	20.18
1496	NASDAQ	FTQI	Wed, Aug 26, 2020	20.16	20.24	20.06	20.24
1495	NASDAQ	FTQI	Tue, Aug 25, 2020	20.26	20.30	20.26	20.30
1494	NASDAQ	FTQI	Mon, Aug 24, 2020	20.30	20.31	20.30	20.31
1493	NASDAQ	FTQI	Fri, Aug 21, 2020	20.27	20.27	20.27	20.27
1492	NASDAQ	FTQI	Thu, Aug 20, 2020	20.37	20.37	20.37	20.37
1491	NASDAQ	FTQI	Wed, Aug 19, 2020	0.00	0.00	0.00	20.44
1490	NASDAQ	FTQI	Tue, Aug 18, 2020	0.00	0.00	0.00	20.44
1489	NASDAQ	FTQI	Mon, Aug 17, 2020	20.46	20.46	20.44	20.44
1488	NASDAQ	FTQI	Fri, Aug 14, 2020	20.45	20.47	20.43	20.43
1487	NASDAQ	FTQI	Thu, Aug 13, 2020	20.44	20.44	20.42	20.43
1486	NASDAQ	FTQI	Wed, Aug 12, 2020	20.50	20.50	20.46	20.46
1485	NASDAQ	FTQI	Tue, Aug 11, 2020	20.48	20.48	20.45	20.46
1484	NASDAQ	FTQI	Mon, Aug 10, 2020	20.52	20.52	20.48	20.51
1483	NASDAQ	FTQI	Fri, Aug 7, 2020	20.43	20.46	20.43	20.46
1482	NASDAQ	FTQI	Thu, Aug 6, 2020	20.51	20.51	20.44	20.44
1481	NASDAQ	FTQI	Wed, Aug 5, 2020	20.56	20.56	20.52	20.55
1480	NASDAQ	FTQI	Tue, Aug 4, 2020	20.50	20.53	20.50	20.51
1479	NASDAQ	FTQI	Mon, Aug 3, 2020	0.00	0.00	0.00	20.48
1478	NASDAQ	FTQI	Fri, Jul 31, 2020	20.48	20.48	20.44	20.48
1477	NASDAQ	FTQI	Thu, Jul 30, 2020	20.38	20.45	20.38	20.42
1476	NASDAQ	FTQI	Wed, Jul 29, 2020	20.44	20.58	20.44	20.52
1475	NASDAQ	FTQI	Tue, Jul 28, 2020	20.45	20.48	20.45	20.45
1474	NASDAQ	FTQI	Mon, Jul 27, 2020	20.43	20.44	20.43	20.44
1473	NASDAQ	FTQI	Fri, Jul 24, 2020	20.37	20.38	20.37	20.38
1472	NASDAQ	FTQI	Thu, Jul 23, 2020	20.38	20.43	20.38	20.38
1471	NASDAQ	FTQI	Wed, Jul 22, 2020	0.00	0.00	0.00	20.35
1470	NASDAQ	FTQI	Tue, Jul 21, 2020	0.00	0.00	0.00	20.35
1469	NASDAQ	FTQI	Mon, Jul 20, 2020	0.00	0.00	0.00	20.35
1468	NASDAQ	FTQI	Fri, Jul 17, 2020	20.38	20.38	20.35	20.35
1467	NASDAQ	FTQI	Thu, Jul 16, 2020	20.33	20.33	20.29	20.29
1466	NASDAQ	FTQI	Wed, Jul 15, 2020	20.27	20.30	20.27	20.30
1465	NASDAQ	FTQI	Tue, Jul 14, 2020	19.88	20.17	19.88	20.17
1464	NASDAQ	FTQI	Mon, Jul 13, 2020	20.12	20.12	20.03	20.03
1463	NASDAQ	FTQI	Fri, Jul 10, 2020	19.99	20.08	19.99	20.08
1462	NASDAQ	FTQI	Thu, Jul 9, 2020	19.97	20.00	19.96	19.99
1461	NASDAQ	FTQI	Wed, Jul 8, 2020	0.00	0.00	0.00	20.02
1460	NASDAQ	FTQI	Tue, Jul 7, 2020	0.00	0.00	0.00	20.02
1459	NASDAQ	FTQI	Mon, Jul 6, 2020	20.04	20.04	20.01	20.02
1458	NASDAQ	FTQI	Thu, Jul 2, 2020	20.00	20.00	19.91	19.91
1457	NASDAQ	FTQI	Wed, Jul 1, 2020	19.88	19.89	19.85	19.87
1456	NASDAQ	FTQI	Tue, Jun 30, 2020	19.92	19.95	19.92	19.95
1455	NASDAQ	FTQI	Mon, Jun 29, 2020	0.00	0.00	0.00	19.75
1454	NASDAQ	FTQI	Fri, Jun 26, 2020	19.75	19.75	19.75	19.75
1453	NASDAQ	FTQI	Thu, Jun 25, 2020	0.00	0.00	0.00	19.84
1452	NASDAQ	FTQI	Wed, Jun 24, 2020	19.88	19.89	19.83	19.84
1451	NASDAQ	FTQI	Tue, Jun 23, 2020	20.00	20.02	19.99	19.99
1450	NASDAQ	FTQI	Mon, Jun 22, 2020	20.01	20.01	19.99	19.99
1449	NASDAQ	FTQI	Fri, Jun 19, 2020	19.97	20.04	19.97	20.03
1448	NASDAQ	FTQI	Thu, Jun 18, 2020	19.90	19.94	19.89	19.94
1447	NASDAQ	FTQI	Wed, Jun 17, 2020	19.91	19.95	19.91	19.95
1446	NASDAQ	FTQI	Tue, Jun 16, 2020	0.00	0.00	0.00	19.92
1445	NASDAQ	FTQI	Mon, Jun 15, 2020	19.54	19.92	19.54	19.92
1444	NASDAQ	FTQI	Fri, Jun 12, 2020	19.88	19.88	19.85	19.85
1443	NASDAQ	FTQI	Thu, Jun 11, 2020	19.94	19.95	19.80	19.81
1442	NASDAQ	FTQI	Wed, Jun 10, 2020	20.06	20.09	20.06	20.09
1441	NASDAQ	FTQI	Tue, Jun 9, 2020	20.18	20.18	19.94	20.12
1440	NASDAQ	FTQI	Mon, Jun 8, 2020	20.24	20.24	20.23	20.23
1439	NASDAQ	FTQI	Fri, Jun 5, 2020	20.16	20.19	20.14	20.16
1438	NASDAQ	FTQI	Thu, Jun 4, 2020	20.15	20.15	20.01	20.14
1437	NASDAQ	FTQI	Wed, Jun 3, 2020	0.00	0.00	0.00	20.07
1436	NASDAQ	FTQI	Tue, Jun 2, 2020	20.07	20.07	20.05	20.07
1435	NASDAQ	FTQI	Mon, Jun 1, 2020	20.00	20.06	19.97	20.06
1434	NASDAQ	FTQI	Fri, May 29, 2020	19.98	20.02	19.96	20.02
1433	NASDAQ	FTQI	Thu, May 28, 2020	20.08	20.08	20.04	20.04
1432	NASDAQ	FTQI	Wed, May 27, 2020	20.00	20.11	20.00	20.11
1431	NASDAQ	FTQI	Tue, May 26, 2020	19.87	19.89	19.84	19.84
1430	NASDAQ	FTQI	Fri, May 22, 2020	19.66	19.66	19.66	19.66
1429	NASDAQ	FTQI	Thu, May 21, 2020	0.00	0.00	0.00	19.69
1428	NASDAQ	FTQI	Wed, May 20, 2020	0.00	0.00	0.00	19.69
1427	NASDAQ	FTQI	Tue, May 19, 2020	19.73	19.73	19.69	19.69
1426	NASDAQ	FTQI	Mon, May 18, 2020	19.70	19.72	19.70	19.72
1425	NASDAQ	FTQI	Fri, May 15, 2020	19.66	19.70	19.58	19.58
1424	NASDAQ	FTQI	Thu, May 14, 2020	0.00	0.00	0.00	19.57
1423	NASDAQ	FTQI	Wed, May 13, 2020	19.54	19.57	19.54	19.57
1422	NASDAQ	FTQI	Tue, May 12, 2020	19.71	19.73	19.71	19.71
1421	NASDAQ	FTQI	Mon, May 11, 2020	19.82	19.82	19.79	19.80
1420	NASDAQ	FTQI	Fri, May 8, 2020	19.88	19.97	19.88	19.96
1419	NASDAQ	FTQI	Thu, May 7, 2020	19.78	19.79	19.77	19.77
1418	NASDAQ	FTQI	Wed, May 6, 2020	19.75	19.76	19.72	19.75
1417	NASDAQ	FTQI	Tue, May 5, 2020	19.89	19.89	19.80	19.80
1416	NASDAQ	FTQI	Mon, May 4, 2020	19.79	19.83	19.79	19.83
1415	NASDAQ	FTQI	Fri, May 1, 2020	19.81	19.87	19.81	19.87
1414	NASDAQ	FTQI	Thu, Apr 30, 2020	19.97	19.97	19.96	19.97
1413	NASDAQ	FTQI	Wed, Apr 29, 2020	20.08	20.13	20.08	20.13
1412	NASDAQ	FTQI	Tue, Apr 28, 2020	19.92	20.01	19.92	20.01
1411	NASDAQ	FTQI	Mon, Apr 27, 2020	19.69	19.83	19.59	19.81
1410	NASDAQ	FTQI	Fri, Apr 24, 2020	0.00	0.00	0.00	19.60
1409	NASDAQ	FTQI	Thu, Apr 23, 2020	19.64	19.67	19.52	19.60
1408	NASDAQ	FTQI	Wed, Apr 22, 2020	19.47	19.52	19.47	19.48
1407	NASDAQ	FTQI	Tue, Apr 21, 2020	19.04	19.64	19.04	19.58
1406	NASDAQ	FTQI	Mon, Apr 20, 2020	19.50	19.62	19.46	19.57
1405	NASDAQ	FTQI	Fri, Apr 17, 2020	19.43	19.52	19.43	19.52
1404	NASDAQ	FTQI	Thu, Apr 16, 2020	19.31	19.43	19.27	19.41
1403	NASDAQ	FTQI	Wed, Apr 15, 2020	19.31	19.45	19.31	19.42
1402	NASDAQ	FTQI	Tue, Apr 14, 2020	19.71	19.71	19.60	19.60
1401	NASDAQ	FTQI	Mon, Apr 13, 2020	19.74	19.81	19.74	19.75
1400	NASDAQ	FTQI	Thu, Apr 9, 2020	20.02	20.02	19.79	19.89
1399	NASDAQ	FTQI	Wed, Apr 8, 2020	19.60	19.96	19.58	19.89
1398	NASDAQ	FTQI	Tue, Apr 7, 2020	20.04	20.04	19.46	19.49
1397	NASDAQ	FTQI	Mon, Apr 6, 2020	19.41	19.50	19.18	19.39
1396	NASDAQ	FTQI	Fri, Apr 3, 2020	19.14	19.20	19.14	19.20
1395	NASDAQ	FTQI	Thu, Apr 2, 2020	19.35	19.35	19.24	19.31
1394	NASDAQ	FTQI	Wed, Apr 1, 2020	19.27	19.27	19.20	19.20
1393	NASDAQ	FTQI	Tue, Mar 31, 2020	19.47	19.47	19.41	19.41
1392	NASDAQ	FTQI	Mon, Mar 30, 2020	19.28	19.47	19.28	19.47
1391	NASDAQ	FTQI	Fri, Mar 27, 2020	19.29	19.44	19.29	19.44
1390	NASDAQ	FTQI	Thu, Mar 26, 2020	19.25	20.96	19.25	19.61
1389	NASDAQ	FTQI	Wed, Mar 25, 2020	19.45	19.46	19.18	19.37
1388	NASDAQ	FTQI	Tue, Mar 24, 2020	19.21	19.29	19.20	19.29
1387	NASDAQ	FTQI	Mon, Mar 23, 2020	18.90	19.01	18.90	18.95
1386	NASDAQ	FTQI	Fri, Mar 20, 2020	19.06	19.17	19.05	19.07
1385	NASDAQ	FTQI	Thu, Mar 19, 2020	18.79	19.48	18.79	19.28
1384	NASDAQ	FTQI	Wed, Mar 18, 2020	19.20	19.21	18.76	19.00
1383	NASDAQ	FTQI	Tue, Mar 17, 2020	19.32	19.67	19.28	19.51
1382	NASDAQ	FTQI	Mon, Mar 16, 2020	19.29	19.50	19.29	19.42
1381	NASDAQ	FTQI	Fri, Mar 13, 2020	20.30	20.30	19.48	19.81
1380	NASDAQ	FTQI	Thu, Mar 12, 2020	20.19	20.19	19.60	19.60
1379	NASDAQ	FTQI	Wed, Mar 11, 2020	20.13	20.13	20.00	20.00
1378	NASDAQ	FTQI	Tue, Mar 10, 2020	20.18	20.25	20.18	20.25
1377	NASDAQ	FTQI	Mon, Mar 9, 2020	19.90	20.29	19.32	20.27
1376	NASDAQ	FTQI	Fri, Mar 6, 2020	20.89	20.99	20.89	20.99
1375	NASDAQ	FTQI	Thu, Mar 5, 2020	21.16	21.65	21.11	21.11
1374	NASDAQ	FTQI	Wed, Mar 4, 2020	21.20	21.20	21.19	21.19
1373	NASDAQ	FTQI	Tue, Mar 3, 2020	21.44	21.44	21.01	21.10
1372	NASDAQ	FTQI	Mon, Mar 2, 2020	20.90	21.35	20.90	21.35
1371	NASDAQ	FTQI	Fri, Feb 28, 2020	20.79	21.01	20.79	20.95
1370	NASDAQ	FTQI	Thu, Feb 27, 2020	21.15	21.31	21.14	21.14
1369	NASDAQ	FTQI	Wed, Feb 26, 2020	21.55	21.55	21.37	21.43
1368	NASDAQ	FTQI	Tue, Feb 25, 2020	21.84	21.84	21.57	21.58
1367	NASDAQ	FTQI	Mon, Feb 24, 2020	21.88	21.89	21.88	21.89
1366	NASDAQ	FTQI	Fri, Feb 21, 2020	22.19	22.19	22.17	22.19
1365	NASDAQ	FTQI	Thu, Feb 20, 2020	22.14	22.32	22.14	22.32
1364	NASDAQ	FTQI	Wed, Feb 19, 2020	22.32	22.34	22.32	22.34
1363	NASDAQ	FTQI	Tue, Feb 18, 2020	0.00	0.00	0.00	22.30
1362	NASDAQ	FTQI	Fri, Feb 14, 2020	22.32	22.32	22.30	22.30
1361	NASDAQ	FTQI	Thu, Feb 13, 2020	0.00	0.00	0.00	22.30
1360	NASDAQ	FTQI	Wed, Feb 12, 2020	22.12	22.31	22.12	22.30
1359	NASDAQ	FTQI	Tue, Feb 11, 2020	22.26	22.26	22.24	22.25
1358	NASDAQ	FTQI	Mon, Feb 10, 2020	0.00	0.00	0.00	22.17
1357	NASDAQ	FTQI	Fri, Feb 7, 2020	22.23	22.23	22.17	22.17
1356	NASDAQ	FTQI	Thu, Feb 6, 2020	22.25	22.34	22.06	22.29
1355	NASDAQ	FTQI	Wed, Feb 5, 2020	0.00	0.00	0.00	22.13
1354	NASDAQ	FTQI	Tue, Feb 4, 2020	22.18	22.18	22.10	22.13
1353	NASDAQ	FTQI	Mon, Feb 3, 2020	22.02	22.05	21.97	22.03
1352	NASDAQ	FTQI	Fri, Jan 31, 2020	22.02	22.02	21.97	21.97
1351	NASDAQ	FTQI	Thu, Jan 30, 2020	22.08	22.08	22.05	22.05
1350	NASDAQ	FTQI	Wed, Jan 29, 2020	22.23	22.23	22.19	22.19
1349	NASDAQ	FTQI	Tue, Jan 28, 2020	22.20	22.22	22.20	22.22
1348	NASDAQ	FTQI	Mon, Jan 27, 2020	0.00	0.00	0.00	22.30
1347	NASDAQ	FTQI	Fri, Jan 24, 2020	22.38	22.38	22.28	22.30
1346	NASDAQ	FTQI	Thu, Jan 23, 2020	22.34	22.44	22.34	22.44
1345	NASDAQ	FTQI	Wed, Jan 22, 2020	22.43	22.43	22.39	22.41
1344	NASDAQ	FTQI	Tue, Jan 21, 2020	22.49	22.49	22.33	22.41
1343	NASDAQ	FTQI	Fri, Jan 17, 2020	22.56	22.56	22.54	22.54
1342	NASDAQ	FTQI	Thu, Jan 16, 2020	22.47	22.53	22.47	22.53
1341	NASDAQ	FTQI	Wed, Jan 15, 2020	22.40	22.40	22.40	22.40
1340	NASDAQ	FTQI	Tue, Jan 14, 2020	22.41	22.46	22.41	22.44
1339	NASDAQ	FTQI	Mon, Jan 13, 2020	22.39	22.41	22.39	22.41
1338	NASDAQ	FTQI	Fri, Jan 10, 2020	22.32	22.40	22.32	22.35
1337	NASDAQ	FTQI	Thu, Jan 9, 2020	22.38	22.38	22.36	22.36
1336	NASDAQ	FTQI	Wed, Jan 8, 2020	22.41	22.41	22.36	22.36
1335	NASDAQ	FTQI	Tue, Jan 7, 2020	22.34	22.38	22.34	22.35
1334	NASDAQ	FTQI	Mon, Jan 6, 2020	22.38	22.39	22.36	22.39
1333	NASDAQ	FTQI	Fri, Jan 3, 2020	0.00	0.00	0.00	22.41
1332	NASDAQ	FTQI	Thu, Jan 2, 2020	22.35	22.42	22.35	22.41
1331	NASDAQ	FTQI	Tue, Dec 31, 2019	22.37	22.37	22.32	22.34
1330	NASDAQ	FTQI	Mon, Dec 30, 2019	22.21	22.39	22.21	22.33
1329	NASDAQ	FTQI	Fri, Dec 27, 2019	22.33	22.36	22.33	22.35
1328	NASDAQ	FTQI	Thu, Dec 26, 2019	22.40	22.40	22.36	22.36
1327	NASDAQ	FTQI	Tue, Dec 24, 2019	22.38	22.38	22.33	22.33
1326	NASDAQ	FTQI	Mon, Dec 23, 2019	0.00	0.00	0.00	22.33
1325	NASDAQ	FTQI	Fri, Dec 20, 2019	22.35	22.35	22.33	22.33
1324	NASDAQ	FTQI	Thu, Dec 19, 2019	22.09	22.30	22.09	22.28
1323	NASDAQ	FTQI	Wed, Dec 18, 2019	22.21	22.25	22.21	22.25
1322	NASDAQ	FTQI	Tue, Dec 17, 2019	22.18	22.18	22.18	22.18
1321	NASDAQ	FTQI	Mon, Dec 16, 2019	22.36	22.36	22.24	22.24
1320	NASDAQ	FTQI	Fri, Dec 13, 2019	22.23	22.23	22.21	22.21
1319	NASDAQ	FTQI	Thu, Dec 12, 2019	22.35	22.47	22.26	22.29
1318	NASDAQ	FTQI	Wed, Dec 11, 2019	22.29	22.29	22.26	22.27
1317	NASDAQ	FTQI	Tue, Dec 10, 2019	22.26	22.28	22.25	22.25
1316	NASDAQ	FTQI	Mon, Dec 9, 2019	0.00	0.00	0.00	22.22
1315	NASDAQ	FTQI	Fri, Dec 6, 2019	0.00	0.00	0.00	22.22
1314	NASDAQ	FTQI	Thu, Dec 5, 2019	22.21	22.22	22.21	22.22
1313	NASDAQ	FTQI	Wed, Dec 4, 2019	22.26	22.26	22.26	22.26
1312	NASDAQ	FTQI	Tue, Dec 3, 2019	22.16	22.17	22.16	22.17
1311	NASDAQ	FTQI	Mon, Dec 2, 2019	22.14	22.31	22.14	22.20
1310	NASDAQ	FTQI	Fri, Nov 29, 2019	22.34	22.34	22.28	22.28
1309	NASDAQ	FTQI	Wed, Nov 27, 2019	22.31	22.34	22.31	22.34
1308	NASDAQ	FTQI	Tue, Nov 26, 2019	22.30	22.31	22.30	22.31
1307	NASDAQ	FTQI	Mon, Nov 25, 2019	0.00	0.00	0.00	22.16
1306	NASDAQ	FTQI	Fri, Nov 22, 2019	22.21	22.21	22.16	22.16
1305	NASDAQ	FTQI	Thu, Nov 21, 2019	22.13	22.17	22.12	22.17
1304	NASDAQ	FTQI	Wed, Nov 20, 2019	22.14	22.24	22.14	22.24
1303	NASDAQ	FTQI	Tue, Nov 19, 2019	22.24	22.27	22.24	22.24
1302	NASDAQ	FTQI	Mon, Nov 18, 2019	22.24	22.25	22.22	22.25
1301	NASDAQ	FTQI	Fri, Nov 15, 2019	0.00	0.00	0.00	22.23
1300	NASDAQ	FTQI	Thu, Nov 14, 2019	22.23	22.23	22.23	22.23
1299	NASDAQ	FTQI	Wed, Nov 13, 2019	22.19	22.22	22.19	22.22
1298	NASDAQ	FTQI	Tue, Nov 12, 2019	22.20	22.20	22.20	22.20
1297	NASDAQ	FTQI	Mon, Nov 11, 2019	22.23	22.23	22.22	22.22
1296	NASDAQ	FTQI	Fri, Nov 8, 2019	0.00	0.00	0.00	22.18
1295	NASDAQ	FTQI	Thu, Nov 7, 2019	22.21	22.21	22.18	22.18
1294	NASDAQ	FTQI	Wed, Nov 6, 2019	22.23	22.23	22.18	22.20
1293	NASDAQ	FTQI	Tue, Nov 5, 2019	22.26	22.26	22.19	22.23
1292	NASDAQ	FTQI	Mon, Nov 4, 2019	22.28	22.30	22.27	22.27
1291	NASDAQ	FTQI	Fri, Nov 1, 2019	22.32	22.36	22.32	22.36
1290	NASDAQ	FTQI	Thu, Oct 31, 2019	22.28	22.29	22.28	22.29
1289	NASDAQ	FTQI	Wed, Oct 30, 2019	22.27	22.28	22.25	22.25
1288	NASDAQ	FTQI	Tue, Oct 29, 2019	22.19	22.22	22.19	22.22
1287	NASDAQ	FTQI	Mon, Oct 28, 2019	22.26	22.26	22.24	22.24
1286	NASDAQ	FTQI	Fri, Oct 25, 2019	22.24	22.24	22.24	22.24
1285	NASDAQ	FTQI	Thu, Oct 24, 2019	22.06	22.23	22.06	22.19
1284	NASDAQ	FTQI	Wed, Oct 23, 2019	22.16	22.16	22.14	22.14
1283	NASDAQ	FTQI	Tue, Oct 22, 2019	22.18	22.25	22.18	22.20
1282	NASDAQ	FTQI	Mon, Oct 21, 2019	22.27	22.27	22.24	22.24
1281	NASDAQ	FTQI	Fri, Oct 18, 2019	22.22	22.23	22.22	22.23
1280	NASDAQ	FTQI	Thu, Oct 17, 2019	22.13	22.22	22.13	22.22
1279	NASDAQ	FTQI	Wed, Oct 16, 2019	22.16	22.17	22.15	22.15
1278	NASDAQ	FTQI	Tue, Oct 15, 2019	22.16	22.16	22.16	22.16
1277	NASDAQ	FTQI	Mon, Oct 14, 2019	22.12	22.13	22.12	22.13
1276	NASDAQ	FTQI	Fri, Oct 11, 2019	22.16	22.16	22.02	22.02
1275	NASDAQ	FTQI	Thu, Oct 10, 2019	22.00	22.00	22.00	22.00
1274	NASDAQ	FTQI	Wed, Oct 9, 2019	22.05	22.05	22.01	22.04
1273	NASDAQ	FTQI	Tue, Oct 8, 2019	22.07	22.10	21.83	22.01
1272	NASDAQ	FTQI	Mon, Oct 7, 2019	22.19	22.19	22.01	22.01
1271	NASDAQ	FTQI	Fri, Oct 4, 2019	22.21	22.21	22.21	22.21
1270	NASDAQ	FTQI	Thu, Oct 3, 2019	21.87	22.06	21.86	22.06
1269	NASDAQ	FTQI	Wed, Oct 2, 2019	21.96	22.00	21.96	22.00
1268	NASDAQ	FTQI	Tue, Oct 1, 2019	22.27	22.27	22.26	22.27
1267	NASDAQ	FTQI	Mon, Sep 30, 2019	22.29	22.32	22.28	22.32
1266	NASDAQ	FTQI	Fri, Sep 27, 2019	0.00	0.00	0.00	22.26
1265	NASDAQ	FTQI	Thu, Sep 26, 2019	22.22	22.26	22.22	22.26
1264	NASDAQ	FTQI	Wed, Sep 25, 2019	22.33	22.33	22.33	22.33
1263	NASDAQ	FTQI	Tue, Sep 24, 2019	22.35	22.38	22.29	22.32
1262	NASDAQ	FTQI	Mon, Sep 23, 2019	22.41	22.41	22.37	22.37
1261	NASDAQ	FTQI	Fri, Sep 20, 2019	22.46	22.46	22.32	22.37
1260	NASDAQ	FTQI	Thu, Sep 19, 2019	22.48	22.48	22.48	22.48
1259	NASDAQ	FTQI	Wed, Sep 18, 2019	22.34	22.42	22.04	22.36
1258	NASDAQ	FTQI	Tue, Sep 17, 2019	22.30	22.39	22.30	22.33
1257	NASDAQ	FTQI	Mon, Sep 16, 2019	22.29	22.30	22.28	22.28
1256	NASDAQ	FTQI	Fri, Sep 13, 2019	22.23	22.35	22.23	22.29
1255	NASDAQ	FTQI	Thu, Sep 12, 2019	22.39	22.41	22.33	22.38
1254	NASDAQ	FTQI	Wed, Sep 11, 2019	22.27	22.31	21.29	21.29
1253	NASDAQ	FTQI	Tue, Sep 10, 2019	22.27	22.27	22.18	22.18
1252	NASDAQ	FTQI	Mon, Sep 9, 2019	22.18	22.18	22.18	22.18
1251	NASDAQ	FTQI	Fri, Sep 6, 2019	22.28	22.34	22.28	22.29
1250	NASDAQ	FTQI	Thu, Sep 5, 2019	22.25	22.30	22.25	22.30
1249	NASDAQ	FTQI	Wed, Sep 4, 2019	22.13	22.13	22.13	22.13
1248	NASDAQ	FTQI	Tue, Sep 3, 2019	22.10	22.10	22.10	22.10
1247	NASDAQ	FTQI	Fri, Aug 30, 2019	22.13	22.13	22.08	22.08
1246	NASDAQ	FTQI	Thu, Aug 29, 2019	0.00	0.00	0.00	21.98
1245	NASDAQ	FTQI	Wed, Aug 28, 2019	21.99	21.99	21.96	21.98
1244	NASDAQ	FTQI	Tue, Aug 27, 2019	22.16	22.16	21.98	21.98
1243	NASDAQ	FTQI	Mon, Aug 26, 2019	21.86	21.91	21.86	21.91
1242	NASDAQ	FTQI	Fri, Aug 23, 2019	0.00	0.00	0.00	22.00
1241	NASDAQ	FTQI	Thu, Aug 22, 2019	0.00	0.00	0.00	22.00
1240	NASDAQ	FTQI	Wed, Aug 21, 2019	22.00	22.00	22.00	22.00
1239	NASDAQ	FTQI	Tue, Aug 20, 2019	0.00	0.00	0.00	22.08
1238	NASDAQ	FTQI	Mon, Aug 19, 2019	22.13	22.13	22.06	22.08
1237	NASDAQ	FTQI	Fri, Aug 16, 2019	21.90	21.97	21.90	21.94
1236	NASDAQ	FTQI	Thu, Aug 15, 2019	21.78	21.78	21.78	21.78
1235	NASDAQ	FTQI	Wed, Aug 14, 2019	21.78	21.82	21.78	21.82
1234	NASDAQ	FTQI	Tue, Aug 13, 2019	22.05	22.05	22.05	22.05
1233	NASDAQ	FTQI	Mon, Aug 12, 2019	21.98	21.98	21.83	21.89
1232	NASDAQ	FTQI	Fri, Aug 9, 2019	22.03	22.07	22.03	22.07
1231	NASDAQ	FTQI	Thu, Aug 8, 2019	22.08	22.20	22.08	22.20
1230	NASDAQ	FTQI	Wed, Aug 7, 2019	21.77	21.82	21.77	21.82
1229	NASDAQ	FTQI	Tue, Aug 6, 2019	21.81	21.87	21.81	21.87
1228	NASDAQ	FTQI	Mon, Aug 5, 2019	21.77	21.77	21.72	21.72
1227	NASDAQ	FTQI	Fri, Aug 2, 2019	22.00	22.04	22.00	22.04
1226	NASDAQ	FTQI	Thu, Aug 1, 2019	22.23	22.23	22.12	22.12
1225	NASDAQ	FTQI	Wed, Jul 31, 2019	22.16	22.44	22.12	22.21
1224	NASDAQ	FTQI	Tue, Jul 30, 2019	22.20	22.21	22.20	22.21
1223	NASDAQ	FTQI	Mon, Jul 29, 2019	22.49	22.49	22.23	22.23
1222	NASDAQ	FTQI	Fri, Jul 26, 2019	22.32	22.32	22.23	22.23
1221	NASDAQ	FTQI	Thu, Jul 25, 2019	22.23	22.28	21.66	21.66
1220	NASDAQ	FTQI	Wed, Jul 24, 2019	22.11	22.22	22.11	22.21
1219	NASDAQ	FTQI	Tue, Jul 23, 2019	22.17	22.17	22.11	22.14
1218	NASDAQ	FTQI	Mon, Jul 22, 2019	22.19	22.19	22.19	22.19
1217	NASDAQ	FTQI	Fri, Jul 19, 2019	22.26	22.26	22.26	22.26
1216	NASDAQ	FTQI	Thu, Jul 18, 2019	22.18	22.28	22.18	22.28
1215	NASDAQ	FTQI	Wed, Jul 17, 2019	22.30	22.30	22.28	22.28
1214	NASDAQ	FTQI	Tue, Jul 16, 2019	22.22	22.22	22.22	22.22
1213	NASDAQ	FTQI	Mon, Jul 15, 2019	22.30	22.30	22.30	22.30
1212	NASDAQ	FTQI	Fri, Jul 12, 2019	22.29	22.32	22.29	22.32
1211	NASDAQ	FTQI	Thu, Jul 11, 2019	22.29	22.29	22.24	22.27
1210	NASDAQ	FTQI	Wed, Jul 10, 2019	22.59	22.59	22.32	22.32
1209	NASDAQ	FTQI	Tue, Jul 9, 2019	22.36	22.36	22.36	22.36
1208	NASDAQ	FTQI	Fri, Jul 5, 2019	22.35	22.35	22.35	22.35
1207	NASDAQ	FTQI	Tue, Jul 2, 2019	22.28	22.28	22.28	22.28
1206	NASDAQ	FTQI	Mon, Jul 1, 2019	22.31	22.31	22.23	22.23
1205	NASDAQ	FTQI	Fri, Jun 28, 2019	22.11	22.19	22.11	22.17
1204	NASDAQ	FTQI	Thu, Jun 27, 2019	22.08	22.09	21.99	22.07
1203	NASDAQ	FTQI	Wed, Jun 26, 2019	22.02	22.07	22.00	22.00
1202	NASDAQ	FTQI	Tue, Jun 25, 2019	22.15	22.15	22.15	22.15
1201	NASDAQ	FTQI	Mon, Jun 24, 2019	22.18	22.18	22.18	22.18
1200	NASDAQ	FTQI	Fri, Jun 21, 2019	0.00	0.00	0.00	22.19
1199	NASDAQ	FTQI	Thu, Jun 20, 2019	22.19	22.19	22.18	22.19
1198	NASDAQ	FTQI	Wed, Jun 19, 2019	22.15	22.15	22.15	22.15
1197	NASDAQ	FTQI	Tue, Jun 18, 2019	22.09	22.13	22.09	22.12
1196	NASDAQ	FTQI	Mon, Jun 17, 2019	0.00	0.00	0.00	22.11
1195	NASDAQ	FTQI	Fri, Jun 14, 2019	22.09	22.11	22.09	22.11
1194	NASDAQ	FTQI	Thu, Jun 13, 2019	22.11	22.11	22.11	22.11
1193	NASDAQ	FTQI	Wed, Jun 12, 2019	22.07	22.10	22.07	22.10
1192	NASDAQ	FTQI	Mon, Jun 10, 2019	22.22	22.22	22.22	22.22
1191	NASDAQ	FTQI	Fri, Jun 7, 2019	21.99	21.99	21.96	21.96
1190	NASDAQ	FTQI	Thu, Jun 6, 2019	21.84	21.86	21.81	21.86
1189	NASDAQ	FTQI	Wed, Jun 5, 2019	21.77	21.84	21.77	21.82
1188	NASDAQ	FTQI	Tue, Jun 4, 2019	21.60	21.65	21.60	21.65
1187	NASDAQ	FTQI	Mon, Jun 3, 2019	21.42	21.42	21.42	21.42
1186	NASDAQ	FTQI	Fri, May 31, 2019	21.37	21.37	21.37	21.37
1185	NASDAQ	FTQI	Thu, May 30, 2019	21.58	21.58	21.48	21.48
1184	NASDAQ	FTQI	Wed, May 29, 2019	21.47	21.47	21.43	21.43
1183	NASDAQ	FTQI	Tue, May 28, 2019	0.00	0.00	0.00	21.61
1182	NASDAQ	FTQI	Fri, May 24, 2019	0.00	0.00	0.00	21.61
1181	NASDAQ	FTQI	Thu, May 23, 2019	21.61	21.61	21.61	21.61
1180	NASDAQ	FTQI	Wed, May 22, 2019	0.00	0.00	0.00	21.82
1179	NASDAQ	FTQI	Tue, May 21, 2019	21.77	21.82	21.77	21.82
1178	NASDAQ	FTQI	Mon, May 20, 2019	21.81	21.81	21.81	21.81
1177	NASDAQ	FTQI	Fri, May 17, 2019	21.90	21.90	21.79	21.79
1176	NASDAQ	FTQI	Thu, May 16, 2019	21.77	21.94	21.77	21.94
1175	NASDAQ	FTQI	Wed, May 15, 2019	21.59	21.73	21.59	21.73
1174	NASDAQ	FTQI	Tue, May 14, 2019	21.82	21.82	21.82	21.82
1173	NASDAQ	FTQI	Mon, May 13, 2019	21.64	21.72	21.64	21.72
1172	NASDAQ	FTQI	Fri, May 10, 2019	21.86	21.86	21.75	21.85
1171	NASDAQ	FTQI	Thu, May 9, 2019	21.75	21.82	21.75	21.82
1170	NASDAQ	FTQI	Wed, May 8, 2019	0.00	0.00	0.00	21.87
1169	NASDAQ	FTQI	Tue, May 7, 2019	21.94	21.94	21.86	21.87
1168	NASDAQ	FTQI	Mon, May 6, 2019	22.05	22.07	22.05	22.07
1167	NASDAQ	FTQI	Fri, May 3, 2019	22.08	22.12	22.08	22.12
1166	NASDAQ	FTQI	Thu, May 2, 2019	21.96	21.96	21.95	21.96
1165	NASDAQ	FTQI	Wed, May 1, 2019	0.00	0.00	0.00	21.98
1164	NASDAQ	FTQI	Tue, Apr 30, 2019	21.99	21.99	21.98	21.98
1163	NASDAQ	FTQI	Mon, Apr 29, 2019	21.97	21.97	21.97	21.97
1162	NASDAQ	FTQI	Fri, Apr 26, 2019	21.92	21.94	21.92	21.92
1161	NASDAQ	FTQI	Thu, Apr 25, 2019	21.81	21.90	21.80	21.90
1160	NASDAQ	FTQI	Wed, Apr 24, 2019	21.85	21.88	21.85	21.87
1159	NASDAQ	FTQI	Tue, Apr 23, 2019	21.74	21.79	21.74	21.75
1158	NASDAQ	FTQI	Mon, Apr 22, 2019	0.00	0.00	0.00	21.83
1157	NASDAQ	FTQI	Thu, Apr 18, 2019	21.77	21.83	21.77	21.83
1156	NASDAQ	FTQI	Wed, Apr 17, 2019	21.75	21.78	21.74	21.78
1155	NASDAQ	FTQI	Tue, Apr 16, 2019	21.77	21.77	21.74	21.75
1154	NASDAQ	FTQI	Mon, Apr 15, 2019	21.79	21.79	21.79	21.79
1153	NASDAQ	FTQI	Fri, Apr 12, 2019	21.74	21.75	21.74	21.75
1152	NASDAQ	FTQI	Thu, Apr 11, 2019	21.75	21.75	21.70	21.72
1151	NASDAQ	FTQI	Wed, Apr 10, 2019	21.68	21.69	21.65	21.65
1150	NASDAQ	FTQI	Tue, Apr 9, 2019	21.68	21.68	21.68	21.68
1149	NASDAQ	FTQI	Mon, Apr 8, 2019	21.68	21.70	21.68	21.68
1148	NASDAQ	FTQI	Fri, Apr 5, 2019	21.71	21.71	21.69	21.71
1147	NASDAQ	FTQI	Thu, Apr 4, 2019	21.69	21.71	21.69	21.71
1146	NASDAQ	FTQI	Wed, Apr 3, 2019	21.68	21.68	21.68	21.68
1145	NASDAQ	FTQI	Tue, Apr 2, 2019	21.72	21.72	21.70	21.70
1144	NASDAQ	FTQI	Mon, Apr 1, 2019	21.76	21.76	21.63	21.65
1143	NASDAQ	FTQI	Fri, Mar 29, 2019	21.58	21.58	21.58	21.58
1142	NASDAQ	FTQI	Thu, Mar 28, 2019	21.50	21.60	21.50	21.57
1141	NASDAQ	FTQI	Wed, Mar 27, 2019	21.58	21.58	21.58	21.58
1140	NASDAQ	FTQI	Tue, Mar 26, 2019	0.00	0.00	0.00	21.43
1139	NASDAQ	FTQI	Mon, Mar 25, 2019	21.49	21.49	21.41	21.43
1138	NASDAQ	FTQI	Fri, Mar 22, 2019	21.44	21.55	21.44	21.44
1137	NASDAQ	FTQI	Thu, Mar 21, 2019	21.46	21.58	21.46	21.58
1136	NASDAQ	FTQI	Wed, Mar 20, 2019	21.53	21.63	21.53	21.63
1135	NASDAQ	FTQI	Tue, Mar 19, 2019	21.73	21.75	21.73	21.75
1134	NASDAQ	FTQI	Mon, Mar 18, 2019	21.72	21.73	21.72	21.73
1133	NASDAQ	FTQI	Fri, Mar 15, 2019	21.67	21.68	21.67	21.68
1132	NASDAQ	FTQI	Thu, Mar 14, 2019	21.64	21.64	21.56	21.56
1131	NASDAQ	FTQI	Wed, Mar 13, 2019	21.67	21.68	21.67	21.67
1130	NASDAQ	FTQI	Tue, Mar 12, 2019	0.00	0.00	0.00	21.62
1129	NASDAQ	FTQI	Mon, Mar 11, 2019	21.44	21.62	21.44	21.62
1128	NASDAQ	FTQI	Fri, Mar 8, 2019	21.49	21.53	21.46	21.48
1127	NASDAQ	FTQI	Thu, Mar 7, 2019	21.59	21.59	21.52	21.52
1126	NASDAQ	FTQI	Wed, Mar 6, 2019	21.72	21.72	21.56	21.56
1125	NASDAQ	FTQI	Tue, Mar 5, 2019	21.68	21.70	21.68	21.70
1124	NASDAQ	FTQI	Mon, Mar 4, 2019	21.63	21.63	21.63	21.63
1123	NASDAQ	FTQI	Fri, Mar 1, 2019	21.67	21.71	21.67	21.70
1122	NASDAQ	FTQI	Thu, Feb 28, 2019	21.71	21.71	21.68	21.68
1121	NASDAQ	FTQI	Wed, Feb 27, 2019	21.55	21.69	21.55	21.68
1120	NASDAQ	FTQI	Tue, Feb 26, 2019	21.72	21.73	21.72	21.73
1119	NASDAQ	FTQI	Mon, Feb 25, 2019	21.82	21.82	21.76	21.76
1118	NASDAQ	FTQI	Fri, Feb 22, 2019	21.70	21.71	21.68	21.69
1117	NASDAQ	FTQI	Thu, Feb 21, 2019	21.66	21.69	21.62	21.62
1116	NASDAQ	FTQI	Wed, Feb 20, 2019	21.66	21.68	21.66	21.68
1115	NASDAQ	FTQI	Tue, Feb 19, 2019	21.68	21.69	21.67	21.67
1114	NASDAQ	FTQI	Fri, Feb 15, 2019	21.53	21.62	21.53	21.62
1113	NASDAQ	FTQI	Thu, Feb 14, 2019	21.49	21.54	21.49	21.54
1112	NASDAQ	FTQI	Wed, Feb 13, 2019	21.49	21.56	21.41	21.56
1111	NASDAQ	FTQI	Tue, Feb 12, 2019	21.43	21.53	21.43	21.51
1110	NASDAQ	FTQI	Mon, Feb 11, 2019	21.31	21.37	21.30	21.34
1109	NASDAQ	FTQI	Fri, Feb 8, 2019	21.24	21.28	21.24	21.26
1108	NASDAQ	FTQI	Thu, Feb 7, 2019	21.14	21.29	21.14	21.27
1107	NASDAQ	FTQI	Wed, Feb 6, 2019	21.29	21.29	21.06	21.06
1106	NASDAQ	FTQI	Tue, Feb 5, 2019	21.34	21.34	21.25	21.25
1105	NASDAQ	FTQI	Mon, Feb 4, 2019	21.23	21.24	21.23	21.24
1104	NASDAQ	FTQI	Fri, Feb 1, 2019	0.00	0.00	0.00	21.17
1103	NASDAQ	FTQI	Thu, Jan 31, 2019	21.14	21.17	21.14	21.17
1102	NASDAQ	FTQI	Wed, Jan 30, 2019	21.01	21.02	21.01	21.02
1101	NASDAQ	FTQI	Tue, Jan 29, 2019	20.85	20.96	20.85	20.94
1100	NASDAQ	FTQI	Mon, Jan 28, 2019	20.83	20.93	20.83	20.88
1099	NASDAQ	FTQI	Fri, Jan 25, 2019	20.97	21.00	20.97	20.99
1098	NASDAQ	FTQI	Thu, Jan 24, 2019	20.87	20.87	20.85	20.86
1097	NASDAQ	FTQI	Tue, Jan 22, 2019	20.86	20.94	20.82	20.94
1096	NASDAQ	FTQI	Fri, Jan 18, 2019	21.00	21.04	21.00	21.03
1095	NASDAQ	FTQI	Thu, Jan 17, 2019	20.84	20.95	20.84	20.95
1094	NASDAQ	FTQI	Wed, Jan 16, 2019	20.84	20.84	20.82	20.83
1093	NASDAQ	FTQI	Tue, Jan 15, 2019	20.72	20.80	20.72	20.78
1092	NASDAQ	FTQI	Mon, Jan 14, 2019	20.60	20.69	20.60	20.68
1091	NASDAQ	FTQI	Fri, Jan 11, 2019	20.69	20.76	20.69	20.76
1090	NASDAQ	FTQI	Thu, Jan 10, 2019	20.62	20.71	20.62	20.71
1089	NASDAQ	FTQI	Wed, Jan 9, 2019	20.76	20.76	20.63	20.73
1088	NASDAQ	FTQI	Tue, Jan 8, 2019	20.56	20.65	20.51	20.63
1087	NASDAQ	FTQI	Mon, Jan 7, 2019	20.43	20.59	20.43	20.52
1086	NASDAQ	FTQI	Fri, Jan 4, 2019	20.26	20.48	20.26	20.40
1085	NASDAQ	FTQI	Thu, Jan 3, 2019	20.05	20.20	19.96	20.02
1084	NASDAQ	FTQI	Wed, Jan 2, 2019	20.12	20.26	20.12	20.12
1083	NASDAQ	FTQI	Mon, Dec 31, 2018	20.25	20.28	20.11	20.20
1082	NASDAQ	FTQI	Fri, Dec 28, 2018	20.18	20.33	20.12	20.12
1081	NASDAQ	FTQI	Thu, Dec 27, 2018	19.88	19.89	19.64	19.88
1080	NASDAQ	FTQI	Wed, Dec 26, 2018	19.51	19.78	18.99	19.78
1079	NASDAQ	FTQI	Mon, Dec 24, 2018	19.62	19.67	19.51	19.51
1078	NASDAQ	FTQI	Fri, Dec 21, 2018	20.09	20.48	19.70	19.70
1077	NASDAQ	FTQI	Thu, Dec 20, 2018	20.16	20.47	20.14	20.31
1076	NASDAQ	FTQI	Wed, Dec 19, 2018	20.45	20.45	20.26	20.26
1075	NASDAQ	FTQI	Tue, Dec 18, 2018	20.70	20.70	20.50	20.50
1074	NASDAQ	FTQI	Mon, Dec 17, 2018	20.94	21.01	20.62	20.62
1073	NASDAQ	FTQI	Fri, Dec 14, 2018	21.23	21.23	21.05	21.05
1072	NASDAQ	FTQI	Thu, Dec 13, 2018	21.46	21.46	21.31	21.31
1071	NASDAQ	FTQI	Wed, Dec 12, 2018	21.47	21.53	21.44	21.53
1070	NASDAQ	FTQI	Tue, Dec 11, 2018	21.47	21.52	21.30	21.34
1069	NASDAQ	FTQI	Mon, Dec 10, 2018	21.14	21.84	21.01	21.32
1068	NASDAQ	FTQI	Fri, Dec 7, 2018	21.63	21.63	21.36	21.36
1067	NASDAQ	FTQI	Thu, Dec 6, 2018	21.54	21.54	21.24	21.54
1066	NASDAQ	FTQI	Tue, Dec 4, 2018	21.94	21.99	21.65	21.65
1065	NASDAQ	FTQI	Mon, Dec 3, 2018	22.00	22.00	21.96	21.96
1064	NASDAQ	FTQI	Fri, Nov 30, 2018	21.86	21.92	21.82	21.91
1063	NASDAQ	FTQI	Thu, Nov 29, 2018	21.88	21.93	21.80	21.89
1062	NASDAQ	FTQI	Wed, Nov 28, 2018	21.51	21.80	21.51	21.80
1061	NASDAQ	FTQI	Tue, Nov 27, 2018	21.56	21.56	21.42	21.49
1060	NASDAQ	FTQI	Mon, Nov 26, 2018	21.57	21.57	21.38	21.45
1059	NASDAQ	FTQI	Fri, Nov 23, 2018	21.33	21.40	21.33	21.38
1058	NASDAQ	FTQI	Wed, Nov 21, 2018	21.39	21.48	21.39	21.45
1057	NASDAQ	FTQI	Tue, Nov 20, 2018	21.57	21.57	21.45	21.46
1056	NASDAQ	FTQI	Mon, Nov 19, 2018	21.78	21.78	21.71	21.74
1055	NASDAQ	FTQI	Fri, Nov 16, 2018	21.81	21.88	21.80	21.87
1054	NASDAQ	FTQI	Thu, Nov 15, 2018	21.63	21.90	21.57	21.81
1053	NASDAQ	FTQI	Wed, Nov 14, 2018	22.14	22.14	21.71	21.81
1052	NASDAQ	FTQI	Tue, Nov 13, 2018	22.05	22.05	21.87	21.90
1051	NASDAQ	FTQI	Mon, Nov 12, 2018	22.23	22.23	21.99	22.02
1050	NASDAQ	FTQI	Fri, Nov 9, 2018	22.20	22.26	22.17	22.19
1049	NASDAQ	FTQI	Thu, Nov 8, 2018	22.38	22.44	22.33	22.35
1048	NASDAQ	FTQI	Wed, Nov 7, 2018	22.18	22.37	22.16	22.37
1047	NASDAQ	FTQI	Tue, Nov 6, 2018	21.99	22.07	21.94	22.06
1046	NASDAQ	FTQI	Mon, Nov 5, 2018	21.92	21.95	21.88	21.90
1045	NASDAQ	FTQI	Fri, Nov 2, 2018	21.88	21.88	21.74	21.82
1044	NASDAQ	FTQI	Thu, Nov 1, 2018	21.77	21.89	21.77	21.88
1043	NASDAQ	FTQI	Wed, Oct 31, 2018	21.76	21.87	21.76	21.87
1042	NASDAQ	FTQI	Tue, Oct 30, 2018	21.47	21.67	21.38	21.67
1041	NASDAQ	FTQI	Mon, Oct 29, 2018	21.58	21.58	21.11	21.11
1040	NASDAQ	FTQI	Fri, Oct 26, 2018	21.47	21.49	21.11	21.41
1039	NASDAQ	FTQI	Thu, Oct 25, 2018	21.60	21.70	21.52	21.65
1038	NASDAQ	FTQI	Wed, Oct 24, 2018	21.75	21.75	21.37	21.37
1037	NASDAQ	FTQI	Tue, Oct 23, 2018	21.72	21.96	21.64	21.96
1036	NASDAQ	FTQI	Mon, Oct 22, 2018	22.05	22.11	22.01	22.06
1035	NASDAQ	FTQI	Fri, Oct 19, 2018	22.22	22.22	22.01	22.06
1034	NASDAQ	FTQI	Thu, Oct 18, 2018	22.30	22.30	22.05	22.10
1033	NASDAQ	FTQI	Wed, Oct 17, 2018	22.19	22.31	22.19	22.26
1032	NASDAQ	FTQI	Tue, Oct 16, 2018	22.16	22.38	22.16	22.38
1031	NASDAQ	FTQI	Mon, Oct 15, 2018	22.05	22.18	22.05	22.13
1030	NASDAQ	FTQI	Fri, Oct 12, 2018	22.10	22.12	21.92	21.92
1029	NASDAQ	FTQI	Thu, Oct 11, 2018	22.04	22.25	21.98	21.98
1028	NASDAQ	FTQI	Wed, Oct 10, 2018	22.65	22.65	22.24	22.24
1027	NASDAQ	FTQI	Tue, Oct 9, 2018	22.52	22.68	22.52	22.56
1026	NASDAQ	FTQI	Mon, Oct 8, 2018	22.64	22.69	22.60	22.68
1025	NASDAQ	FTQI	Fri, Oct 5, 2018	22.73	22.73	22.55	22.60
1024	NASDAQ	FTQI	Thu, Oct 4, 2018	22.79	22.79	22.62	22.71
1023	NASDAQ	FTQI	Wed, Oct 3, 2018	22.94	22.96	22.86	22.89
1022	NASDAQ	FTQI	Tue, Oct 2, 2018	22.94	22.94	22.81	22.89
1021	NASDAQ	FTQI	Mon, Oct 1, 2018	22.95	22.95	22.86	22.86
1020	NASDAQ	FTQI	Fri, Sep 28, 2018	22.94	22.98	22.91	22.94
1019	NASDAQ	FTQI	Thu, Sep 27, 2018	22.94	23.00	22.94	22.99
1018	NASDAQ	FTQI	Wed, Sep 26, 2018	22.99	23.02	22.91	22.91
1017	NASDAQ	FTQI	Tue, Sep 25, 2018	22.98	23.00	22.96	22.98
1016	NASDAQ	FTQI	Mon, Sep 24, 2018	23.01	23.01	22.89	22.93
1015	NASDAQ	FTQI	Fri, Sep 21, 2018	23.06	23.06	22.94	22.97
1014	NASDAQ	FTQI	Thu, Sep 20, 2018	22.87	22.95	22.87	22.94
1013	NASDAQ	FTQI	Wed, Sep 19, 2018	23.05	23.05	22.85	22.86
1012	NASDAQ	FTQI	Tue, Sep 18, 2018	22.93	22.93	22.93	22.93
1011	NASDAQ	FTQI	Mon, Sep 17, 2018	23.26	23.26	22.90	22.90
1010	NASDAQ	FTQI	Fri, Sep 14, 2018	23.11	23.11	22.96	22.99
1009	NASDAQ	FTQI	Thu, Sep 13, 2018	23.09	23.10	23.05	23.10
1008	NASDAQ	FTQI	Wed, Sep 12, 2018	23.03	23.08	23.03	23.05
1007	NASDAQ	FTQI	Tue, Sep 11, 2018	23.06	23.10	23.04	23.09
1006	NASDAQ	FTQI	Mon, Sep 10, 2018	23.08	23.08	23.05	23.05
1005	NASDAQ	FTQI	Fri, Sep 7, 2018	23.04	23.04	22.98	22.99
1004	NASDAQ	FTQI	Thu, Sep 6, 2018	23.07	23.10	23.04	23.09
1003	NASDAQ	FTQI	Wed, Sep 5, 2018	23.06	23.12	23.00	23.10
1002	NASDAQ	FTQI	Tue, Sep 4, 2018	23.22	23.22	23.10	23.12
1001	NASDAQ	FTQI	Fri, Aug 31, 2018	23.12	23.14	23.08	23.14
1000	NASDAQ	FTQI	Thu, Aug 30, 2018	23.22	23.22	23.02	23.02
999	NASDAQ	FTQI	Wed, Aug 29, 2018	23.13	23.17	23.10	23.16
998	NASDAQ	FTQI	Tue, Aug 28, 2018	23.12	23.16	23.09	23.14
997	NASDAQ	FTQI	Mon, Aug 27, 2018	23.23	23.23	23.08	23.12
996	NASDAQ	FTQI	Fri, Aug 24, 2018	23.15	23.15	23.03	23.09
995	NASDAQ	FTQI	Thu, Aug 23, 2018	23.22	23.22	23.04	23.05
994	NASDAQ	FTQI	Wed, Aug 22, 2018	23.10	23.10	23.01	23.04
993	NASDAQ	FTQI	Tue, Aug 21, 2018	22.99	23.06	22.99	23.01
992	NASDAQ	FTQI	Mon, Aug 20, 2018	22.86	22.96	22.86	22.93
991	NASDAQ	FTQI	Fri, Aug 17, 2018	22.77	22.84	22.73	22.84
990	NASDAQ	FTQI	Thu, Aug 16, 2018	22.77	22.80	22.77	22.77
989	NASDAQ	FTQI	Wed, Aug 15, 2018	22.66	22.66	22.60	22.64
988	NASDAQ	FTQI	Tue, Aug 14, 2018	22.52	22.72	22.52	22.72
987	NASDAQ	FTQI	Mon, Aug 13, 2018	22.74	22.74	22.60	22.66
986	NASDAQ	FTQI	Fri, Aug 10, 2018	22.66	22.75	22.66	22.71
985	NASDAQ	FTQI	Thu, Aug 9, 2018	22.80	22.80	22.71	22.71
984	NASDAQ	FTQI	Wed, Aug 8, 2018	22.72	22.78	22.71	22.74
983	NASDAQ	FTQI	Tue, Aug 7, 2018	22.82	22.85	22.81	22.82
982	NASDAQ	FTQI	Mon, Aug 6, 2018	22.73	22.76	22.72	22.76
981	NASDAQ	FTQI	Fri, Aug 3, 2018	22.78	22.78	22.65	22.70
980	NASDAQ	FTQI	Thu, Aug 2, 2018	22.65	22.73	22.65	22.72
979	NASDAQ	FTQI	Wed, Aug 1, 2018	22.59	22.59	22.52	22.59
978	NASDAQ	FTQI	Tue, Jul 31, 2018	22.78	22.78	22.58	22.68
977	NASDAQ	FTQI	Mon, Jul 30, 2018	22.66	22.66	22.65	22.65
976	NASDAQ	FTQI	Fri, Jul 27, 2018	22.77	22.78	22.65	22.65
975	NASDAQ	FTQI	Thu, Jul 26, 2018	22.84	22.87	22.79	22.80
974	NASDAQ	FTQI	Wed, Jul 25, 2018	22.74	22.79	22.74	22.79
973	NASDAQ	FTQI	Tue, Jul 24, 2018	22.93	22.93	22.71	22.74
972	NASDAQ	FTQI	Mon, Jul 23, 2018	22.94	22.94	22.77	22.83
971	NASDAQ	FTQI	Fri, Jul 20, 2018	22.89	22.89	22.81	22.81
970	NASDAQ	FTQI	Thu, Jul 19, 2018	22.93	22.97	22.89	22.97
969	NASDAQ	FTQI	Wed, Jul 18, 2018	22.93	22.93	22.84	22.88
968	NASDAQ	FTQI	Tue, Jul 17, 2018	22.89	22.90	22.86	22.88
967	NASDAQ	FTQI	Mon, Jul 16, 2018	22.80	22.82	22.80	22.81
966	NASDAQ	FTQI	Fri, Jul 13, 2018	22.82	22.93	22.82	22.92
965	NASDAQ	FTQI	Thu, Jul 12, 2018	22.81	22.84	22.77	22.82
964	NASDAQ	FTQI	Wed, Jul 11, 2018	22.81	22.81	22.72	22.73
963	NASDAQ	FTQI	Tue, Jul 10, 2018	23.09	23.09	22.80	22.81
962	NASDAQ	FTQI	Mon, Jul 9, 2018	22.82	22.82	22.82	22.82
961	NASDAQ	FTQI	Fri, Jul 6, 2018	22.65	22.71	22.63	22.69
960	NASDAQ	FTQI	Thu, Jul 5, 2018	22.55	22.57	22.53	22.53
959	NASDAQ	FTQI	Tue, Jul 3, 2018	22.62	22.62	22.49	22.53
958	NASDAQ	FTQI	Mon, Jul 2, 2018	22.35	22.38	22.34	22.38
957	NASDAQ	FTQI	Fri, Jun 29, 2018	22.53	22.54	22.48	22.48
956	NASDAQ	FTQI	Thu, Jun 28, 2018	22.33	22.35	22.33	22.35
955	NASDAQ	FTQI	Wed, Jun 27, 2018	22.71	22.71	22.42	22.42
954	NASDAQ	FTQI	Tue, Jun 26, 2018	22.70	22.70	22.50	22.58
953	NASDAQ	FTQI	Mon, Jun 25, 2018	22.71	22.71	22.43	22.49
952	NASDAQ	FTQI	Fri, Jun 22, 2018	22.97	22.97	22.74	22.76
951	NASDAQ	FTQI	Thu, Jun 21, 2018	22.73	22.73	22.64	22.65
950	NASDAQ	FTQI	Wed, Jun 20, 2018	22.73	22.94	22.73	22.89
949	NASDAQ	FTQI	Tue, Jun 19, 2018	22.66	22.75	22.63	22.71
948	NASDAQ	FTQI	Mon, Jun 18, 2018	22.67	22.72	22.67	22.71
947	NASDAQ	FTQI	Fri, Jun 15, 2018	22.69	22.73	22.69	22.73
946	NASDAQ	FTQI	Thu, Jun 14, 2018	22.68	22.68	22.63	22.66
945	NASDAQ	FTQI	Wed, Jun 13, 2018	22.70	22.70	22.68	22.68
944	NASDAQ	FTQI	Tue, Jun 12, 2018	22.74	22.79	22.72	22.75
943	NASDAQ	FTQI	Mon, Jun 11, 2018	22.74	22.77	22.74	22.75
942	NASDAQ	FTQI	Fri, Jun 8, 2018	22.69	22.70	22.63	22.70
941	NASDAQ	FTQI	Thu, Jun 7, 2018	22.65	22.66	22.65	22.66
940	NASDAQ	FTQI	Wed, Jun 6, 2018	22.53	22.58	22.49	22.58
939	NASDAQ	FTQI	Tue, Jun 5, 2018	22.48	22.51	22.48	22.48
938	NASDAQ	FTQI	Mon, Jun 4, 2018	22.38	22.42	22.38	22.40
937	NASDAQ	FTQI	Fri, Jun 1, 2018	22.34	22.34	22.32	22.33
936	NASDAQ	FTQI	Thu, May 31, 2018	22.26	22.26	22.23	22.24
935	NASDAQ	FTQI	Wed, May 30, 2018	22.29	22.38	22.29	22.38
934	NASDAQ	FTQI	Tue, May 29, 2018	21.93	22.15	21.93	22.10
933	NASDAQ	FTQI	Fri, May 25, 2018	22.26	22.26	22.12	22.13
932	NASDAQ	FTQI	Thu, May 24, 2018	22.23	22.27	22.23	22.27
931	NASDAQ	FTQI	Wed, May 23, 2018	22.24	22.28	22.21	22.26
930	NASDAQ	FTQI	Tue, May 22, 2018	22.39	22.39	22.32	22.32
929	NASDAQ	FTQI	Mon, May 21, 2018	22.30	22.46	22.30	22.40
928	NASDAQ	FTQI	Fri, May 18, 2018	22.30	22.35	22.30	22.31
927	NASDAQ	FTQI	Thu, May 17, 2018	22.45	22.45	22.38	22.38
926	NASDAQ	FTQI	Wed, May 16, 2018	22.27	22.35	22.27	22.33
925	NASDAQ	FTQI	Tue, May 15, 2018	22.20	22.22	22.15	22.16
924	NASDAQ	FTQI	Mon, May 14, 2018	22.40	22.40	22.31	22.31
923	NASDAQ	FTQI	Fri, May 11, 2018	22.23	22.26	22.20	22.25
922	NASDAQ	FTQI	Thu, May 10, 2018	22.18	22.18	22.16	22.16
921	NASDAQ	FTQI	Wed, May 9, 2018	21.92	22.05	21.92	22.05
920	NASDAQ	FTQI	Tue, May 8, 2018	21.88	21.91	21.77	21.77
919	NASDAQ	FTQI	Mon, May 7, 2018	22.00	22.00	21.93	21.93
918	NASDAQ	FTQI	Fri, May 4, 2018	21.85	21.85	21.81	21.85
917	NASDAQ	FTQI	Thu, May 3, 2018	21.55	21.74	21.50	21.74
916	NASDAQ	FTQI	Wed, May 2, 2018	21.77	21.79	21.77	21.79
915	NASDAQ	FTQI	Tue, May 1, 2018	21.64	21.64	21.51	21.60
914	NASDAQ	FTQI	Mon, Apr 30, 2018	21.90	21.90	21.74	21.74
913	NASDAQ	FTQI	Fri, Apr 27, 2018	21.93	21.94	21.80	21.89
912	NASDAQ	FTQI	Thu, Apr 26, 2018	21.90	21.94	21.88	21.94
911	NASDAQ	FTQI	Wed, Apr 25, 2018	21.74	21.85	21.74	21.85
910	NASDAQ	FTQI	Tue, Apr 24, 2018	22.07	22.07	21.80	21.80
909	NASDAQ	FTQI	Mon, Apr 23, 2018	21.96	22.07	21.96	22.02
908	NASDAQ	FTQI	Fri, Apr 20, 2018	22.00	22.00	21.96	21.99
907	NASDAQ	FTQI	Thu, Apr 19, 2018	22.15	22.16	22.14	22.16
906	NASDAQ	FTQI	Wed, Apr 18, 2018	22.30	22.33	22.29	22.29
905	NASDAQ	FTQI	Tue, Apr 17, 2018	22.28	22.28	22.22	22.24
904	NASDAQ	FTQI	Mon, Apr 16, 2018	22.18	22.18	22.15	22.15
903	NASDAQ	FTQI	Fri, Apr 13, 2018	21.99	22.00	21.92	21.92
902	NASDAQ	FTQI	Thu, Apr 12, 2018	22.02	22.06	22.02	22.06
901	NASDAQ	FTQI	Wed, Apr 11, 2018	21.89	21.91	21.84	21.89
900	NASDAQ	FTQI	Tue, Apr 10, 2018	21.81	21.92	21.81	21.92
899	NASDAQ	FTQI	Mon, Apr 9, 2018	21.76	21.84	21.76	21.81
898	NASDAQ	FTQI	Fri, Apr 6, 2018	22.03	22.03	21.58	21.58
897	NASDAQ	FTQI	Thu, Apr 5, 2018	21.93	22.07	21.93	22.02
896	NASDAQ	FTQI	Wed, Apr 4, 2018	21.67	21.67	21.66	21.66
895	NASDAQ	FTQI	Tue, Apr 3, 2018	21.62	21.78	21.58	21.75
894	NASDAQ	FTQI	Mon, Apr 2, 2018	21.58	21.58	21.34	21.51
893	NASDAQ	FTQI	Thu, Mar 29, 2018	21.93	22.02	21.89	21.98
892	NASDAQ	FTQI	Wed, Mar 28, 2018	0.00	0.00	0.00	21.80
891	NASDAQ	FTQI	Tue, Mar 27, 2018	21.96	21.98	21.80	21.80
890	NASDAQ	FTQI	Mon, Mar 26, 2018	21.73	21.91	21.73	21.91
889	NASDAQ	FTQI	Fri, Mar 23, 2018	21.81	21.94	21.81	21.94
888	NASDAQ	FTQI	Thu, Mar 22, 2018	22.23	22.23	22.00	22.00
887	NASDAQ	FTQI	Wed, Mar 21, 2018	22.50	22.51	22.50	22.51
886	NASDAQ	FTQI	Tue, Mar 20, 2018	0.00	0.00	0.00	22.31
885	NASDAQ	FTQI	Mon, Mar 19, 2018	22.32	22.33	22.31	22.31
884	NASDAQ	FTQI	Fri, Mar 16, 2018	22.50	22.56	22.49	22.52
883	NASDAQ	FTQI	Thu, Mar 15, 2018	22.56	22.56	22.44	22.44
882	NASDAQ	FTQI	Wed, Mar 14, 2018	22.64	22.64	22.43	22.53
881	NASDAQ	FTQI	Tue, Mar 13, 2018	22.72	22.72	22.63	22.63
880	NASDAQ	FTQI	Mon, Mar 12, 2018	22.67	22.68	22.64	22.68
879	NASDAQ	FTQI	Fri, Mar 9, 2018	22.61	22.68	22.61	22.68
878	NASDAQ	FTQI	Thu, Mar 8, 2018	22.43	22.43	22.39	22.41
877	NASDAQ	FTQI	Wed, Mar 7, 2018	22.36	22.36	22.36	22.36
876	NASDAQ	FTQI	Tue, Mar 6, 2018	22.34	22.38	22.25	22.38
875	NASDAQ	FTQI	Mon, Mar 5, 2018	22.27	22.27	22.27	22.27
874	NASDAQ	FTQI	Fri, Mar 2, 2018	0.00	0.00	0.00	22.01
873	NASDAQ	FTQI	Thu, Mar 1, 2018	22.02	22.18	22.01	22.01
872	NASDAQ	FTQI	Wed, Feb 28, 2018	22.35	22.35	22.24	22.24
871	NASDAQ	FTQI	Tue, Feb 27, 2018	22.49	22.49	22.40	22.42
870	NASDAQ	FTQI	Mon, Feb 26, 2018	22.39	22.52	22.39	22.50
869	NASDAQ	FTQI	Fri, Feb 23, 2018	0.00	0.00	0.00	22.21
868	NASDAQ	FTQI	Thu, Feb 22, 2018	22.32	22.35	22.21	22.21
867	NASDAQ	FTQI	Wed, Feb 21, 2018	22.39	22.45	22.39	22.45
866	NASDAQ	FTQI	Tue, Feb 20, 2018	22.45	22.45	22.45	22.45
865	NASDAQ	FTQI	Fri, Feb 16, 2018	22.56	22.56	22.48	22.48
864	NASDAQ	FTQI	Thu, Feb 15, 2018	22.45	22.45	22.45	22.45
863	NASDAQ	FTQI	Wed, Feb 14, 2018	22.08	22.08	22.07	22.07
862	NASDAQ	FTQI	Tue, Feb 13, 2018	22.12	22.13	22.04	22.08
861	NASDAQ	FTQI	Mon, Feb 12, 2018	21.97	22.14	21.97	22.14
860	NASDAQ	FTQI	Fri, Feb 9, 2018	21.90	21.95	21.48	21.48
859	NASDAQ	FTQI	Thu, Feb 8, 2018	22.20	22.20	22.05	22.05
858	NASDAQ	FTQI	Wed, Feb 7, 2018	22.50	22.54	22.44	22.44
857	NASDAQ	FTQI	Tue, Feb 6, 2018	22.28	22.41	22.06	22.37
856	NASDAQ	FTQI	Mon, Feb 5, 2018	22.69	22.80	22.46	22.46
855	NASDAQ	FTQI	Fri, Feb 2, 2018	23.05	23.05	22.81	22.81
854	NASDAQ	FTQI	Thu, Feb 1, 2018	23.22	23.30	23.20	23.21
853	NASDAQ	FTQI	Wed, Jan 31, 2018	23.24	23.28	23.22	23.24
852	NASDAQ	FTQI	Tue, Jan 30, 2018	23.30	23.30	23.23	23.25
851	NASDAQ	FTQI	Mon, Jan 29, 2018	23.43	23.50	23.38	23.50
850	NASDAQ	FTQI	Fri, Jan 26, 2018	23.44	23.58	23.44	23.57
849	NASDAQ	FTQI	Thu, Jan 25, 2018	23.61	23.61	23.37	23.39
848	NASDAQ	FTQI	Wed, Jan 24, 2018	23.57	23.57	23.50	23.50
847	NASDAQ	FTQI	Tue, Jan 23, 2018	23.62	23.65	23.55	23.64
846	NASDAQ	FTQI	Mon, Jan 22, 2018	23.55	23.61	23.55	23.59
845	NASDAQ	FTQI	Fri, Jan 19, 2018	23.44	23.49	23.44	23.48
844	NASDAQ	FTQI	Thu, Jan 18, 2018	23.44	23.44	23.39	23.43
843	NASDAQ	FTQI	Wed, Jan 17, 2018	23.40	23.47	23.40	23.44
842	NASDAQ	FTQI	Tue, Jan 16, 2018	23.46	23.46	23.27	23.27
841	NASDAQ	FTQI	Fri, Jan 12, 2018	23.34	23.34	23.27	23.30
840	NASDAQ	FTQI	Thu, Jan 11, 2018	23.27	23.29	23.27	23.29
839	NASDAQ	FTQI	Wed, Jan 10, 2018	23.09	23.17	23.09	23.17
838	NASDAQ	FTQI	Tue, Jan 9, 2018	23.21	23.27	23.21	23.25
837	NASDAQ	FTQI	Mon, Jan 8, 2018	23.15	23.21	23.14	23.21
836	NASDAQ	FTQI	Fri, Jan 5, 2018	23.08	23.10	23.06	23.10
835	NASDAQ	FTQI	Thu, Jan 4, 2018	23.06	23.10	23.06	23.08
834	NASDAQ	FTQI	Wed, Jan 3, 2018	23.16	23.16	23.08	23.08
833	NASDAQ	FTQI	Tue, Jan 2, 2018	23.10	23.10	23.10	23.10
832	NASDAQ	FTQI	Fri, Dec 29, 2017	23.09	23.09	23.06	23.06
831	NASDAQ	FTQI	Thu, Dec 28, 2017	23.05	23.07	23.04	23.07
830	NASDAQ	FTQI	Wed, Dec 27, 2017	22.99	23.06	22.99	23.06
829	NASDAQ	FTQI	Tue, Dec 26, 2017	22.97	23.04	22.97	22.99
828	NASDAQ	FTQI	Fri, Dec 22, 2017	23.01	23.01	22.95	22.95
827	NASDAQ	FTQI	Thu, Dec 21, 2017	23.05	23.09	23.04	23.04
826	NASDAQ	FTQI	Wed, Dec 20, 2017	23.12	23.12	22.96	23.04
825	NASDAQ	FTQI	Tue, Dec 19, 2017	22.99	22.99	22.93	22.95
824	NASDAQ	FTQI	Mon, Dec 18, 2017	23.01	23.03	22.98	22.98
823	NASDAQ	FTQI	Fri, Dec 15, 2017	22.89	22.92	22.89	22.92
822	NASDAQ	FTQI	Thu, Dec 14, 2017	22.82	22.84	22.77	22.77
821	NASDAQ	FTQI	Wed, Dec 13, 2017	22.89	22.89	22.85	22.85
820	NASDAQ	FTQI	Tue, Dec 12, 2017	22.88	22.88	22.83	22.83
819	NASDAQ	FTQI	Mon, Dec 11, 2017	22.84	22.85	22.83	22.85
818	NASDAQ	FTQI	Fri, Dec 8, 2017	22.83	22.83	22.81	22.83
817	NASDAQ	FTQI	Thu, Dec 7, 2017	22.76	22.78	22.73	22.73
816	NASDAQ	FTQI	Wed, Dec 6, 2017	22.78	22.78	22.67	22.72
815	NASDAQ	FTQI	Tue, Dec 5, 2017	22.78	22.78	22.73	22.73
814	NASDAQ	FTQI	Mon, Dec 4, 2017	22.86	22.86	22.70	22.70
813	NASDAQ	FTQI	Fri, Dec 1, 2017	22.69	22.75	22.62	22.74
812	NASDAQ	FTQI	Thu, Nov 30, 2017	22.78	22.86	22.75	22.82
811	NASDAQ	FTQI	Wed, Nov 29, 2017	22.78	22.78	22.71	22.71
810	NASDAQ	FTQI	Tue, Nov 28, 2017	22.72	22.76	22.72	22.76
809	NASDAQ	FTQI	Mon, Nov 27, 2017	22.65	22.65	22.64	22.64
808	NASDAQ	FTQI	Fri, Nov 24, 2017	22.70	22.70	22.70	22.70
807	NASDAQ	FTQI	Wed, Nov 22, 2017	22.73	22.73	22.67	22.69
806	NASDAQ	FTQI	Tue, Nov 21, 2017	0.00	0.00	0.00	22.64
805	NASDAQ	FTQI	Mon, Nov 20, 2017	22.69	22.69	22.60	22.64
804	NASDAQ	FTQI	Fri, Nov 17, 2017	22.54	22.54	22.54	22.54
803	NASDAQ	FTQI	Thu, Nov 16, 2017	22.59	22.59	22.58	22.58
802	NASDAQ	FTQI	Wed, Nov 15, 2017	22.49	22.49	22.47	22.47
801	NASDAQ	FTQI	Tue, Nov 14, 2017	0.00	0.00	0.00	22.53
800	NASDAQ	FTQI	Mon, Nov 13, 2017	22.47	22.53	22.42	22.53
799	NASDAQ	FTQI	Fri, Nov 10, 2017	22.46	22.47	22.46	22.47
798	NASDAQ	FTQI	Thu, Nov 9, 2017	22.47	22.55	22.43	22.47
797	NASDAQ	FTQI	Wed, Nov 8, 2017	22.54	22.54	22.49	22.52
796	NASDAQ	FTQI	Tue, Nov 7, 2017	22.57	22.57	22.57	22.57
795	NASDAQ	FTQI	Mon, Nov 6, 2017	22.51	22.57	22.51	22.57
794	NASDAQ	FTQI	Fri, Nov 3, 2017	22.52	22.52	22.49	22.49
793	NASDAQ	FTQI	Thu, Nov 2, 2017	22.55	22.56	22.54	22.54
792	NASDAQ	FTQI	Wed, Nov 1, 2017	22.59	22.59	22.59	22.59
791	NASDAQ	FTQI	Tue, Oct 31, 2017	22.55	22.57	22.55	22.57
790	NASDAQ	FTQI	Mon, Oct 30, 2017	22.55	22.55	22.45	22.46
789	NASDAQ	FTQI	Fri, Oct 27, 2017	22.47	22.47	22.47	22.46
788	NASDAQ	FTQI	Thu, Oct 26, 2017	22.50	22.51	22.44	22.46
787	NASDAQ	FTQI	Wed, Oct 25, 2017	22.48	22.55	22.43	22.50
786	NASDAQ	FTQI	Tue, Oct 24, 2017	22.62	22.62	22.47	22.47
785	NASDAQ	FTQI	Mon, Oct 23, 2017	22.82	22.82	22.40	22.40
784	NASDAQ	FTQI	Fri, Oct 20, 2017	22.54	22.56	22.43	22.56
783	NASDAQ	FTQI	Thu, Oct 19, 2017	22.62	22.62	22.38	22.52
782	NASDAQ	FTQI	Wed, Oct 18, 2017	22.59	22.59	22.43	22.52
781	NASDAQ	FTQI	Tue, Oct 17, 2017	22.44	22.44	22.41	22.43
780	NASDAQ	FTQI	Mon, Oct 16, 2017	22.67	22.67	22.43	22.50
779	NASDAQ	FTQI	Fri, Oct 13, 2017	22.44	22.53	22.43	22.44
778	NASDAQ	FTQI	Thu, Oct 12, 2017	22.34	22.38	22.34	22.38
777	NASDAQ	FTQI	Wed, Oct 11, 2017	22.56	22.56	22.37	22.42
776	NASDAQ	FTQI	Tue, Oct 10, 2017	22.44	22.52	22.39	22.39
775	NASDAQ	FTQI	Mon, Oct 9, 2017	22.41	22.45	22.39	22.41
774	NASDAQ	FTQI	Fri, Oct 6, 2017	22.36	22.49	22.36	22.46
773	NASDAQ	FTQI	Thu, Oct 5, 2017	22.51	22.58	22.50	22.51
772	NASDAQ	FTQI	Wed, Oct 4, 2017	22.49	22.57	22.49	22.56
771	NASDAQ	FTQI	Tue, Oct 3, 2017	22.41	22.47	22.41	22.47
770	NASDAQ	FTQI	Mon, Oct 2, 2017	22.34	22.35	22.30	22.35
769	NASDAQ	FTQI	Fri, Sep 29, 2017	22.32	22.38	22.32	22.36
768	NASDAQ	FTQI	Thu, Sep 28, 2017	22.19	22.26	22.15	22.24
767	NASDAQ	FTQI	Wed, Sep 27, 2017	22.15	22.24	22.15	22.22
766	NASDAQ	FTQI	Tue, Sep 26, 2017	22.16	22.18	22.11	22.18
765	NASDAQ	FTQI	Mon, Sep 25, 2017	22.15	22.15	22.10	22.10
764	NASDAQ	FTQI	Fri, Sep 22, 2017	22.15	22.21	22.15	22.21
763	NASDAQ	FTQI	Thu, Sep 21, 2017	22.18	22.21	22.07	22.21
762	NASDAQ	FTQI	Wed, Sep 20, 2017	22.20	22.25	22.20	22.21
761	NASDAQ	FTQI	Tue, Sep 19, 2017	22.13	22.25	22.13	22.24
760	NASDAQ	FTQI	Mon, Sep 18, 2017	22.20	22.23	22.20	22.20
759	NASDAQ	FTQI	Fri, Sep 15, 2017	22.03	22.13	22.03	22.12
758	NASDAQ	FTQI	Thu, Sep 14, 2017	22.05	22.41	22.03	22.03
757	NASDAQ	FTQI	Wed, Sep 13, 2017	22.32	22.32	22.10	22.15
756	NASDAQ	FTQI	Tue, Sep 12, 2017	22.09	22.11	21.98	22.11
755	NASDAQ	FTQI	Mon, Sep 11, 2017	22.00	22.00	22.00	22.00
754	NASDAQ	FTQI	Fri, Sep 8, 2017	21.75	21.86	21.75	21.86
753	NASDAQ	FTQI	Thu, Sep 7, 2017	21.84	21.86	21.84	21.86
752	NASDAQ	FTQI	Wed, Sep 6, 2017	21.87	21.89	21.87	21.89
751	NASDAQ	FTQI	Tue, Sep 5, 2017	21.86	21.86	21.74	21.74
750	NASDAQ	FTQI	Fri, Sep 1, 2017	22.09	22.09	21.85	21.89
749	NASDAQ	FTQI	Thu, Aug 31, 2017	21.80	21.91	21.80	21.91
748	NASDAQ	FTQI	Wed, Aug 30, 2017	21.68	21.74	21.68	21.74
747	NASDAQ	FTQI	Tue, Aug 29, 2017	21.62	21.62	21.62	21.62
746	NASDAQ	FTQI	Mon, Aug 28, 2017	21.80	21.80	21.61	21.61
745	NASDAQ	FTQI	Fri, Aug 25, 2017	21.57	21.57	21.57	21.57
744	NASDAQ	FTQI	Thu, Aug 24, 2017	0.00	0.00	0.00	21.61
743	NASDAQ	FTQI	Wed, Aug 23, 2017	21.67	21.67	21.55	21.61
742	NASDAQ	FTQI	Tue, Aug 22, 2017	21.52	21.67	21.52	21.67
741	NASDAQ	FTQI	Mon, Aug 21, 2017	21.51	21.51	21.48	21.48
740	NASDAQ	FTQI	Fri, Aug 18, 2017	0.00	0.00	0.00	21.59
739	NASDAQ	FTQI	Thu, Aug 17, 2017	21.65	21.72	21.58	21.59
738	NASDAQ	FTQI	Wed, Aug 16, 2017	21.73	21.78	21.72	21.78
737	NASDAQ	FTQI	Tue, Aug 15, 2017	21.73	21.74	21.73	21.74
736	NASDAQ	FTQI	Fri, Aug 11, 2017	21.59	21.59	21.59	21.59
735	NASDAQ	FTQI	Thu, Aug 10, 2017	21.71	21.71	21.71	21.71
734	NASDAQ	FTQI	Wed, Aug 9, 2017	21.97	21.97	21.72	21.75
733	NASDAQ	FTQI	Tue, Aug 8, 2017	0.00	0.00	0.00	21.88
732	NASDAQ	FTQI	Mon, Aug 7, 2017	21.86	21.91	21.86	21.88
731	NASDAQ	FTQI	Fri, Aug 4, 2017	21.74	21.81	21.74	21.81
730	NASDAQ	FTQI	Thu, Aug 3, 2017	21.84	21.85	21.78	21.78
729	NASDAQ	FTQI	Wed, Aug 2, 2017	21.80	21.83	21.79	21.81
728	NASDAQ	FTQI	Tue, Aug 1, 2017	21.84	21.85	21.84	21.85
727	NASDAQ	FTQI	Mon, Jul 31, 2017	21.78	21.78	21.66	21.66
726	NASDAQ	FTQI	Fri, Jul 28, 2017	21.76	21.97	21.71	21.77
725	NASDAQ	FTQI	Thu, Jul 27, 2017	21.78	21.82	21.67	21.72
724	NASDAQ	FTQI	Wed, Jul 26, 2017	22.04	22.04	21.77	21.77
723	NASDAQ	FTQI	Tue, Jul 25, 2017	21.93	21.93	21.71	21.73
722	NASDAQ	FTQI	Mon, Jul 24, 2017	21.74	21.74	21.64	21.64
721	NASDAQ	FTQI	Fri, Jul 21, 2017	21.72	21.76	21.68	21.76
720	NASDAQ	FTQI	Thu, Jul 20, 2017	21.77	21.77	21.72	21.72
719	NASDAQ	FTQI	Wed, Jul 19, 2017	21.75	21.82	21.71	21.71
718	NASDAQ	FTQI	Tue, Jul 18, 2017	21.68	21.68	21.64	21.67
717	NASDAQ	FTQI	Mon, Jul 17, 2017	21.72	21.77	21.69	21.71
716	NASDAQ	FTQI	Fri, Jul 14, 2017	21.75	21.83	21.75	21.83
715	NASDAQ	FTQI	Thu, Jul 13, 2017	21.87	21.87	21.67	21.73
714	NASDAQ	FTQI	Wed, Jul 12, 2017	21.73	21.81	21.72	21.76
713	NASDAQ	FTQI	Tue, Jul 11, 2017	0.00	0.00	0.00	21.64
712	NASDAQ	FTQI	Mon, Jul 10, 2017	21.62	21.69	21.62	21.64
711	NASDAQ	FTQI	Fri, Jul 7, 2017	21.71	21.71	21.54	21.66
710	NASDAQ	FTQI	Thu, Jul 6, 2017	21.49	21.56	21.49	21.54
709	NASDAQ	FTQI	Wed, Jul 5, 2017	21.61	21.69	21.61	21.68
708	NASDAQ	FTQI	Mon, Jul 3, 2017	21.84	21.84	21.65	21.72
707	NASDAQ	FTQI	Fri, Jun 30, 2017	21.60	21.61	21.56	21.61
706	NASDAQ	FTQI	Thu, Jun 29, 2017	21.60	21.65	21.51	21.58
705	NASDAQ	FTQI	Wed, Jun 28, 2017	21.65	21.76	21.65	21.76
704	NASDAQ	FTQI	Tue, Jun 27, 2017	21.63	21.69	21.56	21.56
703	NASDAQ	FTQI	Mon, Jun 26, 2017	21.60	21.60	21.51	21.51
702	NASDAQ	FTQI	Fri, Jun 23, 2017	21.53	21.62	21.50	21.56
701	NASDAQ	FTQI	Thu, Jun 22, 2017	21.90	21.90	21.50	21.59
700	NASDAQ	FTQI	Wed, Jun 21, 2017	21.47	21.55	21.47	21.49
699	NASDAQ	FTQI	Tue, Jun 20, 2017	21.69	21.71	21.48	21.56
698	NASDAQ	FTQI	Mon, Jun 19, 2017	21.63	21.66	21.63	21.66
697	NASDAQ	FTQI	Thu, Jun 15, 2017	22.53	22.53	21.52	21.57
696	NASDAQ	FTQI	Wed, Jun 14, 2017	21.57	21.57	21.52	21.52
695	NASDAQ	FTQI	Tue, Jun 13, 2017	21.52	21.64	21.50	21.62
694	NASDAQ	FTQI	Mon, Jun 12, 2017	21.62	21.62	21.45	21.49
693	NASDAQ	FTQI	Fri, Jun 9, 2017	21.57	21.65	21.50	21.57
692	NASDAQ	FTQI	Thu, Jun 8, 2017	21.49	21.55	21.40	21.55
691	NASDAQ	FTQI	Wed, Jun 7, 2017	21.70	21.70	21.18	21.44
690	NASDAQ	FTQI	Tue, Jun 6, 2017	21.18	21.42	21.17	21.21
689	NASDAQ	FTQI	Mon, Jun 5, 2017	21.48	21.48	21.28	21.28
688	NASDAQ	FTQI	Fri, Jun 2, 2017	21.53	21.56	21.42	21.53
687	NASDAQ	FTQI	Thu, Jun 1, 2017	21.29	21.55	21.27	21.47
686	NASDAQ	FTQI	Wed, May 31, 2017	22.19	22.19	21.00	21.00
685	NASDAQ	FTQI	Tue, May 30, 2017	21.17	21.17	21.16	21.16
684	NASDAQ	FTQI	Fri, May 26, 2017	21.61	21.61	21.21	21.27
683	NASDAQ	FTQI	Thu, May 25, 2017	21.05	21.32	21.05	21.21
682	NASDAQ	FTQI	Wed, May 24, 2017	21.23	21.23	21.15	21.15
681	NASDAQ	FTQI	Tue, May 23, 2017	21.04	21.04	21.04	21.04
680	NASDAQ	FTQI	Mon, May 22, 2017	0.00	0.00	0.00	21.02
679	NASDAQ	FTQI	Fri, May 19, 2017	20.98	21.03	20.98	21.02
678	NASDAQ	FTQI	Thu, May 18, 2017	20.89	20.97	20.89	20.97
677	NASDAQ	FTQI	Wed, May 17, 2017	21.01	21.01	21.01	21.01
676	NASDAQ	FTQI	Tue, May 16, 2017	21.15	21.18	21.14	21.17
675	NASDAQ	FTQI	Mon, May 15, 2017	21.20	21.20	21.13	21.13
674	NASDAQ	FTQI	Fri, May 12, 2017	21.07	21.07	21.07	21.07
673	NASDAQ	FTQI	Thu, May 11, 2017	21.12	21.18	21.07	21.18
672	NASDAQ	FTQI	Wed, May 10, 2017	21.20	21.20	21.18	21.18
671	NASDAQ	FTQI	Tue, May 9, 2017	21.12	21.15	21.12	21.15
670	NASDAQ	FTQI	Mon, May 8, 2017	21.23	21.23	21.21	21.21
669	NASDAQ	FTQI	Fri, May 5, 2017	0.00	0.00	0.00	21.09
668	NASDAQ	FTQI	Thu, May 4, 2017	21.09	21.09	21.09	21.09
667	NASDAQ	FTQI	Wed, May 3, 2017	21.17	21.23	21.15	21.23
666	NASDAQ	FTQI	Tue, May 2, 2017	21.15	21.24	21.13	21.23
665	NASDAQ	FTQI	Mon, May 1, 2017	21.20	21.27	21.20	21.23
664	NASDAQ	FTQI	Fri, Apr 28, 2017	21.26	21.26	21.26	21.26
663	NASDAQ	FTQI	Thu, Apr 27, 2017	21.33	21.33	21.30	21.30
662	NASDAQ	FTQI	Wed, Apr 26, 2017	21.31	21.31	21.31	21.31
661	NASDAQ	FTQI	Tue, Apr 25, 2017	21.30	21.32	21.30	21.32
660	NASDAQ	FTQI	Mon, Apr 24, 2017	21.16	21.16	21.16	21.16
659	NASDAQ	FTQI	Fri, Apr 21, 2017	21.00	21.02	21.00	21.02
658	NASDAQ	FTQI	Thu, Apr 20, 2017	21.01	21.12	21.01	21.10
657	NASDAQ	FTQI	Wed, Apr 19, 2017	20.96	21.04	20.96	21.02
656	NASDAQ	FTQI	Tue, Apr 18, 2017	20.94	20.94	20.94	20.94
655	NASDAQ	FTQI	Mon, Apr 17, 2017	20.74	20.91	20.74	20.91
654	NASDAQ	FTQI	Thu, Apr 13, 2017	20.84	20.84	20.84	20.84
653	NASDAQ	FTQI	Wed, Apr 12, 2017	20.90	20.98	20.90	20.93
652	NASDAQ	FTQI	Tue, Apr 11, 2017	20.76	21.03	20.76	21.01
651	NASDAQ	FTQI	Mon, Apr 10, 2017	21.04	21.07	21.04	21.06
650	NASDAQ	FTQI	Fri, Apr 7, 2017	20.97	21.01	20.93	20.96
649	NASDAQ	FTQI	Thu, Apr 6, 2017	0.00	0.00	0.00	20.95
648	NASDAQ	FTQI	Wed, Apr 5, 2017	21.07	21.08	20.93	20.95
647	NASDAQ	FTQI	Tue, Apr 4, 2017	21.02	21.02	21.00	21.00
646	NASDAQ	FTQI	Mon, Apr 3, 2017	0.00	0.00	0.00	21.08
645	NASDAQ	FTQI	Fri, Mar 31, 2017	21.10	21.10	21.08	21.08
644	NASDAQ	FTQI	Thu, Mar 30, 2017	21.13	21.13	21.08	21.08
643	NASDAQ	FTQI	Wed, Mar 29, 2017	20.95	20.95	20.95	20.95
642	NASDAQ	FTQI	Tue, Mar 28, 2017	0.00	0.00	0.00	20.85
641	NASDAQ	FTQI	Mon, Mar 27, 2017	20.85	20.85	20.85	20.85
640	NASDAQ	FTQI	Fri, Mar 24, 2017	20.87	20.87	20.87	20.87
639	NASDAQ	FTQI	Thu, Mar 23, 2017	20.96	20.96	20.92	20.92
638	NASDAQ	FTQI	Tue, Mar 21, 2017	21.14	21.14	20.97	21.04
637	NASDAQ	FTQI	Mon, Mar 20, 2017	21.17	21.17	21.15	21.16
636	NASDAQ	FTQI	Fri, Mar 17, 2017	22.31	22.29	21.22	21.22
635	NASDAQ	FTQI	Thu, Mar 16, 2017	0.00	0.00	0.00	21.09
634	NASDAQ	FTQI	Wed, Mar 15, 2017	20.93	21.09	20.93	21.09
633	NASDAQ	FTQI	Tue, Mar 14, 2017	20.95	21.02	20.95	21.01
632	NASDAQ	FTQI	Mon, Mar 13, 2017	21.06	21.06	21.05	21.06
631	NASDAQ	FTQI	Fri, Mar 10, 2017	21.04	21.05	21.04	21.05
630	NASDAQ	FTQI	Thu, Mar 9, 2017	21.00	21.07	21.00	21.07
629	NASDAQ	FTQI	Wed, Mar 8, 2017	21.09	21.09	21.09	21.09
628	NASDAQ	FTQI	Tue, Mar 7, 2017	20.99	20.99	20.99	20.99
627	NASDAQ	FTQI	Mon, Mar 6, 2017	21.06	21.12	21.06	21.09
626	NASDAQ	FTQI	Fri, Mar 3, 2017	21.21	21.21	21.21	21.21
625	NASDAQ	FTQI	Thu, Mar 2, 2017	21.25	21.26	21.25	21.26
624	NASDAQ	FTQI	Wed, Mar 1, 2017	21.43	21.43	21.42	21.42
623	NASDAQ	FTQI	Tue, Feb 28, 2017	21.17	21.17	21.17	21.17
622	NASDAQ	FTQI	Mon, Feb 27, 2017	21.26	21.29	21.26	21.29
621	NASDAQ	FTQI	Fri, Feb 24, 2017	21.16	21.16	21.16	21.16
620	NASDAQ	FTQI	Thu, Feb 23, 2017	21.32	21.32	21.30	21.31
619	NASDAQ	FTQI	Wed, Feb 22, 2017	21.41	21.41	21.37	21.39
618	NASDAQ	FTQI	Tue, Feb 21, 2017	21.42	21.47	21.40	21.44
617	NASDAQ	FTQI	Fri, Feb 17, 2017	21.46	21.46	21.35	21.37
616	NASDAQ	FTQI	Wed, Feb 15, 2017	21.54	21.54	21.32	21.39
615	NASDAQ	FTQI	Tue, Feb 14, 2017	21.36	22.00	21.25	21.25
614	NASDAQ	FTQI	Mon, Feb 13, 2017	21.38	21.40	21.38	21.40
613	NASDAQ	FTQI	Fri, Feb 10, 2017	21.24	21.26	21.24	21.26
612	NASDAQ	FTQI	Thu, Feb 9, 2017	21.19	21.20	21.19	21.20
611	NASDAQ	FTQI	Wed, Feb 8, 2017	21.02	21.02	20.98	21.01
610	NASDAQ	FTQI	Tue, Feb 7, 2017	21.09	21.18	21.06	21.06
609	NASDAQ	FTQI	Mon, Feb 6, 2017	21.13	21.13	21.13	21.13
608	NASDAQ	FTQI	Fri, Feb 3, 2017	21.07	21.23	21.07	21.19
607	NASDAQ	FTQI	Thu, Feb 2, 2017	21.11	21.11	20.91	20.93
606	NASDAQ	FTQI	Wed, Feb 1, 2017	21.07	21.08	21.07	21.08
605	NASDAQ	FTQI	Tue, Jan 31, 2017	20.90	20.90	20.90	20.90
604	NASDAQ	FTQI	Mon, Jan 30, 2017	20.93	20.93	20.93	20.93
603	NASDAQ	FTQI	Thu, Jan 26, 2017	21.25	21.25	21.25	21.25
602	NASDAQ	FTQI	Wed, Jan 25, 2017	21.39	21.40	21.34	21.34
601	NASDAQ	FTQI	Mon, Jan 23, 2017	20.98	20.98	20.98	20.98
600	NASDAQ	FTQI	Thu, Jan 19, 2017	21.39	21.39	21.25	21.26
599	NASDAQ	FTQI	Wed, Jan 18, 2017	21.24	21.24	21.20	21.23
598	NASDAQ	FTQI	Tue, Jan 17, 2017	21.30	21.31	21.28	21.28
597	NASDAQ	FTQI	Wed, Jan 11, 2017	21.32	21.32	21.32	21.32
596	NASDAQ	FTQI	Tue, Jan 10, 2017	21.33	21.33	21.25	21.28
595	NASDAQ	FTQI	Mon, Jan 9, 2017	21.17	21.17	21.14	21.14
594	NASDAQ	FTQI	Fri, Jan 6, 2017	21.30	21.30	21.29	21.29
593	NASDAQ	FTQI	Thu, Jan 5, 2017	21.31	21.31	21.25	21.25
592	NASDAQ	FTQI	Wed, Jan 4, 2017	21.33	21.41	21.32	21.41
591	NASDAQ	FTQI	Tue, Jan 3, 2017	0.00	0.00	0.00	21.11
590	NASDAQ	FTQI	Fri, Dec 30, 2016	21.11	21.16	21.09	21.11
589	NASDAQ	FTQI	Thu, Dec 29, 2016	21.19	21.19	21.14	21.15
588	NASDAQ	FTQI	Wed, Dec 28, 2016	21.21	21.23	21.11	21.23
587	NASDAQ	FTQI	Tue, Dec 27, 2016	21.31	21.31	21.28	21.28
586	NASDAQ	FTQI	Fri, Dec 23, 2016	21.24	21.24	21.24	21.24
585	NASDAQ	FTQI	Thu, Dec 22, 2016	21.23	21.23	21.23	21.23
584	NASDAQ	FTQI	Wed, Dec 21, 2016	21.40	21.40	21.39	21.39
583	NASDAQ	FTQI	Tue, Dec 20, 2016	21.48	21.51	21.48	21.50
582	NASDAQ	FTQI	Mon, Dec 19, 2016	0.00	0.00	0.00	21.38
581	NASDAQ	FTQI	Fri, Dec 16, 2016	22.01	22.01	21.34	21.38
580	NASDAQ	FTQI	Thu, Dec 15, 2016	21.37	21.42	21.35	21.40
579	NASDAQ	FTQI	Wed, Dec 14, 2016	21.18	21.36	21.14	21.19
578	NASDAQ	FTQI	Tue, Dec 13, 2016	21.31	21.34	21.30	21.34
577	NASDAQ	FTQI	Mon, Dec 12, 2016	21.36	22.36	21.33	21.35
576	NASDAQ	FTQI	Fri, Dec 9, 2016	21.24	21.40	21.23	21.40
575	NASDAQ	FTQI	Thu, Dec 8, 2016	21.34	21.36	21.26	21.28
574	NASDAQ	FTQI	Wed, Dec 7, 2016	21.10	21.19	21.10	21.19
573	NASDAQ	FTQI	Mon, Dec 5, 2016	20.91	20.95	20.91	20.95
572	NASDAQ	FTQI	Fri, Dec 2, 2016	20.80	20.80	20.75	20.75
571	NASDAQ	FTQI	Thu, Dec 1, 2016	20.77	20.77	20.77	20.77
570	NASDAQ	FTQI	Wed, Nov 30, 2016	20.87	20.87	20.82	20.82
569	NASDAQ	FTQI	Tue, Nov 29, 2016	20.78	20.88	20.78	20.88
568	NASDAQ	FTQI	Mon, Nov 28, 2016	20.82	20.83	20.68	20.83
567	NASDAQ	FTQI	Fri, Nov 25, 2016	20.92	20.92	20.91	20.91
566	NASDAQ	FTQI	Wed, Nov 23, 2016	20.85	20.86	20.78	20.78
565	NASDAQ	FTQI	Tue, Nov 22, 2016	20.78	20.82	20.78	20.82
564	NASDAQ	FTQI	Mon, Nov 21, 2016	20.68	20.68	20.68	20.68
563	NASDAQ	FTQI	Thu, Nov 17, 2016	20.53	20.53	20.51	20.52
562	NASDAQ	FTQI	Wed, Nov 16, 2016	20.77	20.77	20.01	20.01
561	NASDAQ	FTQI	Tue, Nov 15, 2016	20.01	20.38	19.65	19.65
560	NASDAQ	FTQI	Mon, Nov 14, 2016	20.24	20.24	20.00	20.00
559	NASDAQ	FTQI	Fri, Nov 11, 2016	20.16	20.16	20.11	20.11
558	NASDAQ	FTQI	Thu, Nov 10, 2016	19.99	19.99	19.99	19.99
557	NASDAQ	FTQI	Wed, Nov 9, 2016	19.88	20.04	19.54	19.76
556	NASDAQ	FTQI	Tue, Nov 8, 2016	19.65	19.85	19.65	19.85
555	NASDAQ	FTQI	Mon, Nov 7, 2016	19.70	19.76	19.70	19.73
554	NASDAQ	FTQI	Fri, Nov 4, 2016	19.51	19.57	19.50	19.52
553	NASDAQ	FTQI	Wed, Nov 2, 2016	19.85	19.85	19.50	19.50
552	NASDAQ	FTQI	Tue, Nov 1, 2016	20.04	20.04	20.04	20.04
551	NASDAQ	FTQI	Mon, Oct 31, 2016	19.52	19.95	19.52	19.95
550	NASDAQ	FTQI	Wed, Oct 26, 2016	0.00	0.00	0.00	20.14
549	NASDAQ	FTQI	Mon, Oct 24, 2016	0.00	0.00	0.00	20.14
548	NASDAQ	FTQI	Wed, Oct 19, 2016	20.19	20.19	20.14	20.14
547	NASDAQ	FTQI	Tue, Oct 18, 2016	20.18	20.23	20.18	20.23
546	NASDAQ	FTQI	Fri, Oct 14, 2016	20.05	20.05	20.05	20.05
545	NASDAQ	FTQI	Thu, Oct 13, 2016	20.06	20.09	20.06	20.06
544	NASDAQ	FTQI	Thu, Oct 6, 2016	20.17	20.17	20.10	20.10
543	NASDAQ	FTQI	Wed, Oct 5, 2016	19.85	20.13	19.37	20.11
542	NASDAQ	FTQI	Tue, Oct 4, 2016	0.00	0.00	0.00	20.08
541	NASDAQ	FTQI	Mon, Oct 3, 2016	19.88	20.08	19.35	20.08
540	NASDAQ	FTQI	Fri, Sep 30, 2016	20.00	20.06	19.40	19.93
539	NASDAQ	FTQI	Thu, Sep 29, 2016	19.50	20.40	19.35	20.40
538	NASDAQ	FTQI	Wed, Sep 28, 2016	19.89	19.89	19.89	19.89
537	NASDAQ	FTQI	Tue, Sep 27, 2016	19.63	19.97	19.61	19.80
536	NASDAQ	FTQI	Mon, Sep 26, 2016	19.70	19.94	19.60	19.92
535	NASDAQ	FTQI	Fri, Sep 23, 2016	19.85	20.08	19.65	20.03
534	NASDAQ	FTQI	Thu, Sep 22, 2016	19.70	20.12	19.70	20.12
533	NASDAQ	FTQI	Tue, Sep 20, 2016	19.66	19.84	19.60	19.84
532	NASDAQ	FTQI	Mon, Sep 19, 2016	19.72	19.94	19.53	19.84
531	NASDAQ	FTQI	Fri, Sep 16, 2016	19.59	19.77	19.50	19.77
530	NASDAQ	FTQI	Thu, Sep 15, 2016	19.70	19.87	19.51	19.87
529	NASDAQ	FTQI	Wed, Sep 14, 2016	19.56	19.70	19.46	19.70
528	NASDAQ	FTQI	Tue, Sep 13, 2016	19.58	19.67	19.45	19.66
527	NASDAQ	FTQI	Mon, Sep 12, 2016	19.80	19.92	19.70	19.92
526	NASDAQ	FTQI	Fri, Sep 9, 2016	19.80	19.80	19.32	19.33
525	NASDAQ	FTQI	Thu, Sep 8, 2016	0.00	0.00	0.00	19.60
524	NASDAQ	FTQI	Wed, Sep 7, 2016	19.60	19.60	19.60	19.60
523	NASDAQ	FTQI	Tue, Sep 6, 2016	0.00	0.00	0.00	20.04
522	NASDAQ	FTQI	Fri, Sep 2, 2016	0.00	0.00	0.00	20.04
521	NASDAQ	FTQI	Thu, Sep 1, 2016	20.04	20.04	20.04	20.04
520	NASDAQ	FTQI	Wed, Aug 31, 2016	19.91	19.91	19.91	19.91
519	NASDAQ	FTQI	Tue, Aug 30, 2016	0.00	0.00	0.00	19.80
518	NASDAQ	FTQI	Mon, Aug 29, 2016	19.96	19.96	19.80	19.80
517	NASDAQ	FTQI	Fri, Aug 26, 2016	0.00	0.00	0.00	19.88
516	NASDAQ	FTQI	Thu, Aug 25, 2016	0.00	0.00	0.00	19.88
515	NASDAQ	FTQI	Wed, Aug 24, 2016	20.35	20.35	19.88	19.88
514	NASDAQ	FTQI	Tue, Aug 23, 2016	20.35	20.35	20.33	20.35
513	NASDAQ	FTQI	Mon, Aug 22, 2016	0.00	0.00	0.00	20.11
512	NASDAQ	FTQI	Fri, Aug 19, 2016	20.03	20.24	20.03	20.11
511	NASDAQ	FTQI	Thu, Aug 18, 2016	20.01	20.35	20.01	20.35
510	NASDAQ	FTQI	Wed, Aug 17, 2016	0.00	0.00	0.00	20.40
509	NASDAQ	FTQI	Tue, Aug 16, 2016	0.00	0.00	0.00	20.40
508	NASDAQ	FTQI	Mon, Aug 15, 2016	0.00	0.00	0.00	20.40
507	NASDAQ	FTQI	Fri, Aug 12, 2016	0.00	0.00	0.00	20.40
506	NASDAQ	FTQI	Thu, Aug 11, 2016	19.25	20.40	19.25	20.40
505	NASDAQ	FTQI	Wed, Aug 10, 2016	19.62	19.62	19.62	19.62
504	NASDAQ	FTQI	Tue, Aug 9, 2016	19.57	19.57	19.57	19.57
503	NASDAQ	FTQI	Mon, Aug 8, 2016	19.99	19.99	19.52	19.52
502	NASDAQ	FTQI	Fri, Aug 5, 2016	19.57	19.57	19.57	19.57
501	NASDAQ	FTQI	Thu, Aug 4, 2016	19.56	19.57	19.56	19.57
500	NASDAQ	FTQI	Wed, Aug 3, 2016	19.88	19.88	19.88	19.88
499	NASDAQ	FTQI	Tue, Aug 2, 2016	19.88	19.89	19.88	19.88
498	NASDAQ	FTQI	Mon, Aug 1, 2016	19.88	19.88	19.88	19.88
497	NASDAQ	FTQI	Fri, Jul 29, 2016	19.46	20.10	19.32	20.10
496	NASDAQ	FTQI	Thu, Jul 28, 2016	20.19	20.19	20.19	20.19
495	NASDAQ	FTQI	Wed, Jul 27, 2016	20.29	20.33	19.68	20.19
494	NASDAQ	FTQI	Tue, Jul 26, 2016	20.00	20.23	19.98	20.20
493	NASDAQ	FTQI	Mon, Jul 25, 2016	19.71	19.71	19.71	19.71
492	NASDAQ	FTQI	Fri, Jul 22, 2016	20.02	20.35	19.71	19.71
491	NASDAQ	FTQI	Thu, Jul 21, 2016	19.98	19.98	19.98	19.98
490	NASDAQ	FTQI	Wed, Jul 20, 2016	19.76	19.76	19.76	19.76
489	NASDAQ	FTQI	Tue, Jul 19, 2016	20.15	20.15	20.05	20.05
488	NASDAQ	FTQI	Mon, Jul 18, 2016	20.19	20.38	20.19	20.38
487	NASDAQ	FTQI	Fri, Jul 15, 2016	20.85	20.85	20.85	20.85
486	NASDAQ	FTQI	Thu, Jul 14, 2016	19.63	19.63	19.51	19.51
485	NASDAQ	FTQI	Wed, Jul 13, 2016	20.02	20.02	20.02	20.02
484	NASDAQ	FTQI	Tue, Jul 12, 2016	19.98	20.02	19.98	20.02
483	NASDAQ	FTQI	Mon, Jul 11, 2016	19.20	19.20	19.20	19.20
482	NASDAQ	FTQI	Fri, Jul 8, 2016	18.94	19.88	18.94	19.20
481	NASDAQ	FTQI	Thu, Jul 7, 2016	19.57	19.69	19.50	19.50
480	NASDAQ	FTQI	Wed, Jul 6, 2016	19.08	19.08	19.08	19.08
479	NASDAQ	FTQI	Tue, Jul 5, 2016	19.08	19.08	19.08	19.08
478	NASDAQ	FTQI	Fri, Jul 1, 2016	19.37	19.37	19.37	19.37
477	NASDAQ	FTQI	Thu, Jun 30, 2016	19.30	19.40	19.30	19.37
476	NASDAQ	FTQI	Wed, Jun 29, 2016	19.20	19.31	19.20	19.25
475	NASDAQ	FTQI	Tue, Jun 28, 2016	18.95	19.02	18.93	18.93
474	NASDAQ	FTQI	Mon, Jun 27, 2016	18.56	18.85	18.56	18.78
473	NASDAQ	FTQI	Fri, Jun 24, 2016	19.44	19.44	19.44	19.44
472	NASDAQ	FTQI	Thu, Jun 23, 2016	19.64	19.67	19.29	19.32
471	NASDAQ	FTQI	Wed, Jun 22, 2016	19.76	19.76	19.76	19.76
470	NASDAQ	FTQI	Tue, Jun 21, 2016	19.86	19.86	19.86	19.86
469	NASDAQ	FTQI	Mon, Jun 20, 2016	19.86	19.86	19.86	19.86
468	NASDAQ	FTQI	Fri, Jun 17, 2016	0.00	0.00	0.00	19.51
467	NASDAQ	FTQI	Thu, Jun 16, 2016	19.51	19.51	19.51	19.51
466	NASDAQ	FTQI	Wed, Jun 15, 2016	19.51	19.51	19.51	19.51
465	NASDAQ	FTQI	Tue, Jun 14, 2016	19.47	19.51	19.47	19.51
464	NASDAQ	FTQI	Mon, Jun 13, 2016	20.03	20.03	20.03	20.03
463	NASDAQ	FTQI	Fri, Jun 10, 2016	20.03	20.03	20.03	20.03
462	NASDAQ	FTQI	Thu, Jun 9, 2016	20.03	20.03	20.03	20.03
461	NASDAQ	FTQI	Wed, Jun 8, 2016	20.03	20.03	20.03	20.03
460	NASDAQ	FTQI	Tue, Jun 7, 2016	0.00	0.00	0.00	19.84
459	NASDAQ	FTQI	Mon, Jun 6, 2016	19.84	19.84	19.82	19.84
458	NASDAQ	FTQI	Fri, Jun 3, 2016	19.69	19.69	19.67	19.67
457	NASDAQ	FTQI	Thu, Jun 2, 2016	19.65	19.72	19.63	19.72
456	NASDAQ	FTQI	Wed, Jun 1, 2016	19.67	19.67	19.67	19.67
455	NASDAQ	FTQI	Tue, May 31, 2016	19.53	19.70	19.53	19.67
454	NASDAQ	FTQI	Fri, May 27, 2016	19.65	19.68	19.60	19.61
453	NASDAQ	FTQI	Thu, May 26, 2016	19.55	19.55	19.55	19.55
452	NASDAQ	FTQI	Wed, May 25, 2016	19.52	19.55	19.48	19.55
451	NASDAQ	FTQI	Tue, May 24, 2016	19.08	19.08	19.08	19.08
450	NASDAQ	FTQI	Mon, May 23, 2016	19.08	19.08	19.08	19.08
449	NASDAQ	FTQI	Fri, May 20, 2016	19.24	19.24	19.24	19.24
448	NASDAQ	FTQI	Thu, May 19, 2016	19.13	19.16	19.12	19.16
447	NASDAQ	FTQI	Wed, May 18, 2016	18.71	19.34	18.71	19.29
446	NASDAQ	FTQI	Tue, May 17, 2016	19.49	19.49	19.49	19.49
445	NASDAQ	FTQI	Mon, May 16, 2016	19.49	19.49	19.49	19.49
444	NASDAQ	FTQI	Fri, May 13, 2016	19.08	19.25	19.08	19.20
443	NASDAQ	FTQI	Thu, May 12, 2016	19.05	19.33	19.05	19.33
442	NASDAQ	FTQI	Wed, May 11, 2016	19.04	19.31	19.02	19.22
441	NASDAQ	FTQI	Tue, May 10, 2016	19.50	19.50	19.16	19.16
440	NASDAQ	FTQI	Mon, May 9, 2016	19.62	19.62	19.62	19.62
439	NASDAQ	FTQI	Fri, May 6, 2016	19.33	19.33	19.33	19.33
438	NASDAQ	FTQI	Thu, May 5, 2016	19.33	19.33	19.33	19.33
437	NASDAQ	FTQI	Wed, May 4, 2016	19.32	19.33	19.32	19.33
436	NASDAQ	FTQI	Tue, May 3, 2016	19.24	19.24	19.24	19.24
435	NASDAQ	FTQI	Mon, May 2, 2016	19.24	19.24	19.24	19.24
434	NASDAQ	FTQI	Fri, Apr 29, 2016	19.24	19.24	19.18	19.24
433	NASDAQ	FTQI	Thu, Apr 28, 2016	19.18	19.18	19.18	19.18
432	NASDAQ	FTQI	Wed, Apr 27, 2016	19.54	19.54	19.50	19.54
431	NASDAQ	FTQI	Tue, Apr 26, 2016	19.55	19.55	19.55	19.55
430	NASDAQ	FTQI	Mon, Apr 25, 2016	19.47	19.47	19.47	19.47
429	NASDAQ	FTQI	Fri, Apr 22, 2016	19.50	19.51	19.47	19.51
428	NASDAQ	FTQI	Thu, Apr 21, 2016	19.77	19.77	19.77	19.77
427	NASDAQ	FTQI	Wed, Apr 20, 2016	19.77	19.77	19.77	19.77
426	NASDAQ	FTQI	Tue, Apr 19, 2016	19.77	19.78	19.02	19.77
425	NASDAQ	FTQI	Mon, Apr 18, 2016	19.71	19.71	19.71	19.71
424	NASDAQ	FTQI	Fri, Apr 15, 2016	19.71	19.71	19.71	19.71
423	NASDAQ	FTQI	Thu, Apr 14, 2016	19.71	19.71	19.71	19.71
422	NASDAQ	FTQI	Wed, Apr 13, 2016	19.71	19.71	19.71	19.71
421	NASDAQ	FTQI	Tue, Apr 12, 2016	19.67	19.71	19.67	19.71
420	NASDAQ	FTQI	Mon, Apr 11, 2016	19.96	20.00	19.66	19.66
419	NASDAQ	FTQI	Fri, Apr 8, 2016	19.98	20.00	19.84	19.86
418	NASDAQ	FTQI	Thu, Apr 7, 2016	19.69	19.69	19.64	19.64
417	NASDAQ	FTQI	Wed, Apr 6, 2016	19.68	19.68	19.68	19.68
416	NASDAQ	FTQI	Tue, Apr 5, 2016	19.73	19.73	19.73	19.73
415	NASDAQ	FTQI	Mon, Apr 4, 2016	19.73	19.73	19.73	19.73
414	NASDAQ	FTQI	Fri, Apr 1, 2016	19.75	19.77	19.73	19.73
413	NASDAQ	FTQI	Thu, Mar 31, 2016	19.78	19.78	19.78	19.85
412	NASDAQ	FTQI	Wed, Mar 30, 2016	19.79	19.85	19.79	19.85
411	NASDAQ	FTQI	Tue, Mar 29, 2016	19.59	19.59	19.59	19.59
410	NASDAQ	FTQI	Mon, Mar 28, 2016	19.59	19.59	19.59	19.59
409	NASDAQ	FTQI	Thu, Mar 24, 2016	19.66	19.66	19.66	19.66
408	NASDAQ	FTQI	Wed, Mar 23, 2016	19.65	19.67	19.65	19.66
407	NASDAQ	FTQI	Tue, Mar 22, 2016	19.72	19.72	19.72	19.72
406	NASDAQ	FTQI	Mon, Mar 21, 2016	19.70	19.71	19.70	19.71
405	NASDAQ	FTQI	Fri, Mar 18, 2016	19.71	19.71	19.71	19.71
404	NASDAQ	FTQI	Thu, Mar 17, 2016	19.20	19.68	19.20	19.68
403	NASDAQ	FTQI	Fri, Mar 11, 2016	20.14	20.14	20.14	20.14
402	NASDAQ	FTQI	Thu, Mar 10, 2016	20.14	20.14	20.14	20.14
401	NASDAQ	FTQI	Wed, Mar 9, 2016	19.33	19.33	19.33	19.33
400	NASDAQ	FTQI	Tue, Mar 8, 2016	19.15	19.15	19.15	19.33
399	NASDAQ	FTQI	Mon, Mar 7, 2016	19.15	19.15	19.15	19.15
398	NASDAQ	FTQI	Fri, Mar 4, 2016	19.15	19.15	19.15	19.15
397	NASDAQ	FTQI	Thu, Mar 3, 2016	19.15	19.15	19.15	19.15
396	NASDAQ	FTQI	Wed, Mar 2, 2016	19.15	19.15	19.15	19.15
395	NASDAQ	FTQI	Tue, Mar 1, 2016	19.15	19.15	19.15	19.15
394	NASDAQ	FTQI	Mon, Feb 29, 2016	19.15	19.15	19.15	19.15
393	NASDAQ	FTQI	Fri, Feb 26, 2016	19.15	19.15	19.15	19.15
392	NASDAQ	FTQI	Thu, Feb 25, 2016	18.91	18.91	18.90	18.91
391	NASDAQ	FTQI	Wed, Feb 24, 2016	18.87	18.87	18.87	18.87
390	NASDAQ	FTQI	Tue, Feb 23, 2016	18.91	18.91	18.87	18.87
389	NASDAQ	FTQI	Mon, Feb 22, 2016	19.00	19.09	19.00	19.09
388	NASDAQ	FTQI	Fri, Feb 19, 2016	19.01	19.01	19.01	19.01
387	NASDAQ	FTQI	Thu, Feb 18, 2016	19.01	19.01	19.01	19.01
386	NASDAQ	FTQI	Wed, Feb 17, 2016	18.90	18.90	18.90	18.90
385	NASDAQ	FTQI	Fri, Feb 12, 2016	18.33	18.56	18.33	18.56
384	NASDAQ	FTQI	Thu, Feb 11, 2016	18.62	18.62	18.62	18.62
383	NASDAQ	FTQI	Wed, Feb 10, 2016	18.62	18.62	18.62	18.62
382	NASDAQ	FTQI	Tue, Feb 9, 2016	18.62	18.62	18.62	18.62
381	NASDAQ	FTQI	Mon, Feb 8, 2016	18.62	18.62	18.62	18.62
380	NASDAQ	FTQI	Fri, Feb 5, 2016	18.75	18.75	18.62	18.62
379	NASDAQ	FTQI	Thu, Feb 4, 2016	18.72	18.72	18.72	18.72
378	NASDAQ	FTQI	Wed, Feb 3, 2016	18.72	18.72	18.72	18.72
377	NASDAQ	FTQI	Tue, Feb 2, 2016	18.81	18.81	18.80	18.80
376	NASDAQ	FTQI	Mon, Feb 1, 2016	18.78	18.78	18.78	18.78
375	NASDAQ	FTQI	Fri, Jan 29, 2016	18.77	18.77	18.77	18.77
374	NASDAQ	FTQI	Thu, Jan 28, 2016	18.61	18.61	18.61	18.61
373	NASDAQ	FTQI	Wed, Jan 27, 2016	18.61	18.61	18.61	18.61
372	NASDAQ	FTQI	Tue, Jan 26, 2016	18.59	18.72	18.59	18.63
371	NASDAQ	FTQI	Mon, Jan 25, 2016	18.51	18.59	18.51	18.59
370	NASDAQ	FTQI	Fri, Jan 22, 2016	18.04	18.04	18.04	18.04
369	NASDAQ	FTQI	Thu, Jan 21, 2016	18.04	18.04	18.04	18.04
368	NASDAQ	FTQI	Wed, Jan 20, 2016	18.13	18.13	18.04	18.04
367	NASDAQ	FTQI	Tue, Jan 19, 2016	18.57	18.58	18.55	18.58
366	NASDAQ	FTQI	Fri, Jan 15, 2016	18.95	18.95	18.95	18.95
365	NASDAQ	FTQI	Thu, Jan 14, 2016	18.58	18.95	18.58	18.95
364	NASDAQ	FTQI	Wed, Jan 13, 2016	18.94	18.94	18.94	18.94
363	NASDAQ	FTQI	Tue, Jan 12, 2016	18.94	18.94	18.94	18.94
362	NASDAQ	FTQI	Mon, Jan 11, 2016	19.00	19.00	18.92	18.94
361	NASDAQ	FTQI	Fri, Jan 8, 2016	19.25	19.25	19.25	19.25
360	NASDAQ	FTQI	Thu, Jan 7, 2016	19.25	19.25	19.25	19.25
359	NASDAQ	FTQI	Wed, Jan 6, 2016	19.46	19.46	19.46	19.46
358	NASDAQ	FTQI	Tue, Jan 5, 2016	19.65	19.65	19.65	19.65
357	NASDAQ	FTQI	Mon, Jan 4, 2016	19.57	19.57	19.41	19.54
356	NASDAQ	FTQI	Thu, Dec 31, 2015	19.75	19.75	19.75	19.75
355	NASDAQ	FTQI	Wed, Dec 30, 2015	20.25	20.25	20.25	20.25
354	NASDAQ	FTQI	Tue, Dec 29, 2015	20.25	20.25	19.80	20.25
353	NASDAQ	FTQI	Mon, Dec 28, 2015	20.09	20.15	20.09	20.10
352	NASDAQ	FTQI	Thu, Dec 24, 2015	20.00	20.00	20.00	20.00
351	NASDAQ	FTQI	Wed, Dec 23, 2015	20.05	20.50	20.00	20.00
350	NASDAQ	FTQI	Tue, Dec 22, 2015	19.82	20.54	19.81	20.41
349	NASDAQ	FTQI	Mon, Dec 21, 2015	19.74	19.74	19.67	19.69
348	NASDAQ	FTQI	Fri, Dec 18, 2015	19.78	19.97	19.77	19.97
347	NASDAQ	FTQI	Thu, Dec 17, 2015	19.95	19.95	19.95	19.95
346	NASDAQ	FTQI	Wed, Dec 16, 2015	19.95	19.95	19.95	19.95
345	NASDAQ	FTQI	Tue, Dec 15, 2015	19.97	20.05	19.95	19.95
344	NASDAQ	FTQI	Mon, Dec 14, 2015	20.78	20.78	19.73	19.78
343	NASDAQ	FTQI	Fri, Dec 11, 2015	19.91	19.91	19.86	19.86
342	NASDAQ	FTQI	Thu, Dec 10, 2015	20.05	20.10	20.05	20.06
341	NASDAQ	FTQI	Wed, Dec 9, 2015	20.14	20.15	19.94	20.00
340	NASDAQ	FTQI	Tue, Dec 8, 2015	20.09	20.90	20.05	20.90
339	NASDAQ	FTQI	Mon, Dec 7, 2015	20.02	20.14	20.01	20.05
338	NASDAQ	FTQI	Fri, Dec 4, 2015	20.18	20.23	20.18	20.23
337	NASDAQ	FTQI	Thu, Dec 3, 2015	20.00	20.00	20.00	20.00
336	NASDAQ	FTQI	Wed, Dec 2, 2015	20.27	20.27	20.10	20.10
335	NASDAQ	FTQI	Tue, Dec 1, 2015	20.15	20.26	20.14	20.26
334	NASDAQ	FTQI	Mon, Nov 30, 2015	20.23	20.23	20.21	20.21
333	NASDAQ	FTQI	Mon, Nov 23, 2015	20.10	20.26	20.10	20.25
332	NASDAQ	FTQI	Thu, Nov 19, 2015	20.22	20.22	20.13	20.19
331	NASDAQ	FTQI	Wed, Nov 18, 2015	20.01	20.15	20.00	20.15
330	NASDAQ	FTQI	Tue, Nov 17, 2015	20.02	20.02	19.96	19.96
329	NASDAQ	FTQI	Fri, Nov 13, 2015	19.65	19.82	19.62	19.62
328	NASDAQ	FTQI	Thu, Nov 12, 2015	19.95	19.95	19.95	19.95
327	NASDAQ	FTQI	Tue, Nov 10, 2015	20.10	20.11	20.07	20.07
326	NASDAQ	FTQI	Mon, Nov 9, 2015	20.02	20.04	20.02	20.04
325	NASDAQ	FTQI	Fri, Nov 6, 2015	20.14	20.18	20.13	20.18
324	NASDAQ	FTQI	Mon, Nov 2, 2015	20.05	20.05	20.02	20.05
323	NASDAQ	FTQI	Fri, Oct 30, 2015	19.94	19.97	19.94	19.97
322	NASDAQ	FTQI	Wed, Oct 28, 2015	19.90	19.90	19.90	19.90
321	NASDAQ	FTQI	Tue, Oct 27, 2015	19.77	19.77	19.77	19.77
320	NASDAQ	FTQI	Mon, Oct 26, 2015	19.96	19.96	19.92	19.92
319	NASDAQ	FTQI	Tue, Oct 20, 2015	19.63	19.71	19.63	19.71
318	NASDAQ	FTQI	Wed, Oct 14, 2015	19.56	19.56	19.56	19.56
317	NASDAQ	FTQI	Tue, Oct 13, 2015	19.75	19.75	19.74	19.75
316	NASDAQ	FTQI	Thu, Oct 8, 2015	19.49	19.49	19.49	19.49
315	NASDAQ	FTQI	Wed, Oct 7, 2015	19.63	19.63	19.47	19.58
314	NASDAQ	FTQI	Tue, Oct 6, 2015	19.52	19.52	19.36	19.37
313	NASDAQ	FTQI	Mon, Oct 5, 2015	19.45	19.55	19.45	19.55
312	NASDAQ	FTQI	Fri, Oct 2, 2015	18.67	18.98	18.67	18.98
311	NASDAQ	FTQI	Tue, Sep 29, 2015	18.76	18.76	18.76	18.76
310	NASDAQ	FTQI	Mon, Sep 28, 2015	18.90	18.90	18.90	18.90
309	NASDAQ	FTQI	Thu, Sep 24, 2015	19.09	19.09	19.09	19.09
308	NASDAQ	FTQI	Wed, Sep 23, 2015	19.28	19.28	19.28	19.28
307	NASDAQ	FTQI	Mon, Sep 14, 2015	19.40	19.40	19.40	19.40
306	NASDAQ	FTQI	Fri, Sep 11, 2015	19.30	19.30	19.30	19.30
305	NASDAQ	FTQI	Thu, Sep 10, 2015	19.31	19.31	19.31	19.31
304	NASDAQ	FTQI	Wed, Sep 9, 2015	19.42	19.42	19.42	19.42
303	NASDAQ	FTQI	Tue, Sep 8, 2015	19.39	19.39	19.39	19.39
302	NASDAQ	FTQI	Thu, Sep 3, 2015	19.25	19.25	19.25	19.25
301	NASDAQ	FTQI	Wed, Sep 2, 2015	19.05	19.05	19.05	19.05
300	NASDAQ	FTQI	Tue, Sep 1, 2015	19.00	19.00	19.00	19.00
299	NASDAQ	FTQI	Mon, Aug 31, 2015	19.40	19.40	19.30	19.30
298	NASDAQ	FTQI	Fri, Aug 28, 2015	19.55	19.55	19.29	19.34
297	NASDAQ	FTQI	Thu, Aug 27, 2015	19.25	19.37	19.19	19.19
296	NASDAQ	FTQI	Wed, Aug 26, 2015	18.80	18.99	18.80	18.97
295	NASDAQ	FTQI	Tue, Aug 25, 2015	19.16	19.16	19.02	19.02
294	NASDAQ	FTQI	Mon, Aug 24, 2015	18.63	18.98	18.63	18.70
293	NASDAQ	FTQI	Fri, Aug 21, 2015	19.58	19.73	19.38	19.52
292	NASDAQ	FTQI	Thu, Aug 20, 2015	19.92	19.92	19.84	19.84
291	NASDAQ	FTQI	Mon, Aug 17, 2015	20.40	20.40	20.39	20.39
290	NASDAQ	FTQI	Thu, Aug 13, 2015	20.25	20.25	20.21	20.21
289	NASDAQ	FTQI	Wed, Aug 12, 2015	19.96	20.34	19.95	20.33
288	NASDAQ	FTQI	Tue, Aug 11, 2015	20.22	20.22	20.18	20.19
287	NASDAQ	FTQI	Thu, Aug 6, 2015	20.34	20.34	20.24	20.26
286	NASDAQ	FTQI	Tue, Aug 4, 2015	20.03	20.29	20.03	20.22
285	NASDAQ	FTQI	Mon, Aug 3, 2015	20.32	20.33	20.32	20.33
284	NASDAQ	FTQI	Fri, Jul 31, 2015	20.43	20.43	20.38	20.38
283	NASDAQ	FTQI	Thu, Jul 30, 2015	20.37	20.37	20.37	20.37
282	NASDAQ	FTQI	Wed, Jul 29, 2015	20.29	20.42	20.26	20.42
281	NASDAQ	FTQI	Tue, Jul 28, 2015	19.84	20.17	19.84	20.16
280	NASDAQ	FTQI	Mon, Jul 27, 2015	20.48	20.48	19.78	19.88
279	NASDAQ	FTQI	Thu, Jul 23, 2015	20.38	20.38	20.31	20.31
278	NASDAQ	FTQI	Wed, Jul 22, 2015	20.33	20.33	20.33	20.33
277	NASDAQ	FTQI	Mon, Jul 20, 2015	20.86	20.86	20.86	20.86
276	NASDAQ	FTQI	Fri, Jul 17, 2015	20.57	20.57	20.57	20.57
275	NASDAQ	FTQI	Thu, Jul 16, 2015	20.49	20.59	20.49	20.59
274	NASDAQ	FTQI	Wed, Jul 15, 2015	20.54	20.56	20.54	20.55
273	NASDAQ	FTQI	Tue, Jul 14, 2015	20.55	20.58	20.54	20.58
272	NASDAQ	FTQI	Mon, Jul 13, 2015	20.46	20.47	20.34	20.34
271	NASDAQ	FTQI	Wed, Jul 8, 2015	20.12	20.12	20.12	20.12
270	NASDAQ	FTQI	Tue, Jul 7, 2015	20.08	20.34	20.08	20.34
269	NASDAQ	FTQI	Mon, Jul 6, 2015	20.17	20.22	20.14	20.22
268	NASDAQ	FTQI	Thu, Jul 2, 2015	20.16	20.26	20.26	20.26
267	NASDAQ	FTQI	Wed, Jul 1, 2015	20.25	20.29	20.23	20.23
266	NASDAQ	FTQI	Fri, Jun 26, 2015	20.53	20.53	20.49	20.53
265	NASDAQ	FTQI	Thu, Jun 25, 2015	20.55	20.55	20.52	20.52
264	NASDAQ	FTQI	Wed, Jun 24, 2015	20.89	20.54	20.54	20.54
263	NASDAQ	FTQI	Mon, Jun 22, 2015	20.65	20.66	20.53	20.53
262	NASDAQ	FTQI	Fri, Jun 19, 2015	20.97	20.97	20.61	20.61
261	NASDAQ	FTQI	Thu, Jun 18, 2015	20.63	20.63	20.59	20.63
260	NASDAQ	FTQI	Wed, Jun 17, 2015	20.47	20.47	20.47	20.47
259	NASDAQ	FTQI	Tue, Jun 16, 2015	20.36	20.46	20.36	20.44
258	NASDAQ	FTQI	Fri, Jun 12, 2015	20.47	20.47	20.36	20.37
257	NASDAQ	FTQI	Thu, Jun 11, 2015	20.45	20.57	20.45	20.55
256	NASDAQ	FTQI	Wed, Jun 10, 2015	20.27	20.52	20.27	20.51
255	NASDAQ	FTQI	Tue, Jun 9, 2015	20.27	20.34	20.25	20.33
254	NASDAQ	FTQI	Wed, Jun 3, 2015	20.65	20.65	20.52	20.52
253	NASDAQ	FTQI	Tue, Jun 2, 2015	20.42	20.58	20.58	20.58
252	NASDAQ	FTQI	Mon, Jun 1, 2015	20.81	20.67	20.56	20.63
251	NASDAQ	FTQI	Thu, May 28, 2015	20.69	20.69	20.65	20.67
250	NASDAQ	FTQI	Wed, May 27, 2015	20.63	20.70	20.59	20.69
249	NASDAQ	FTQI	Tue, May 26, 2015	20.44	20.53	20.44	20.53
248	NASDAQ	FTQI	Fri, May 22, 2015	20.76	20.76	20.73	20.73
247	NASDAQ	FTQI	Thu, May 21, 2015	20.80	20.83	20.80	20.83
246	NASDAQ	FTQI	Wed, May 20, 2015	20.78	20.79	20.78	20.79
245	NASDAQ	FTQI	Tue, May 19, 2015	20.67	20.67	20.67	20.67
244	NASDAQ	FTQI	Mon, May 18, 2015	20.76	20.82	20.76	20.82
243	NASDAQ	FTQI	Fri, May 15, 2015	20.74	20.74	20.74	20.74
242	NASDAQ	FTQI	Wed, May 13, 2015	20.48	20.48	20.48	20.48
241	NASDAQ	FTQI	Tue, May 12, 2015	20.59	20.61	20.59	20.60
240	NASDAQ	FTQI	Mon, May 11, 2015	20.65	20.65	20.64	20.64
239	NASDAQ	FTQI	Wed, May 6, 2015	20.37	20.37	20.35	20.35
238	NASDAQ	FTQI	Tue, May 5, 2015	20.61	20.61	20.48	20.48
237	NASDAQ	FTQI	Mon, May 4, 2015	20.55	20.74	20.65	20.65
236	NASDAQ	FTQI	Fri, May 1, 2015	20.61	20.68	20.61	20.68
235	NASDAQ	FTQI	Wed, Apr 29, 2015	20.60	20.66	20.60	20.64
234	NASDAQ	FTQI	Tue, Apr 28, 2015	20.60	20.75	20.60	20.75
233	NASDAQ	FTQI	Fri, Apr 24, 2015	20.74	20.74	20.74	20.74
232	NASDAQ	FTQI	Thu, Apr 23, 2015	20.65	20.80	20.65	20.80
231	NASDAQ	FTQI	Wed, Apr 22, 2015	20.74	20.74	20.69	20.69
230	NASDAQ	FTQI	Tue, Apr 21, 2015	20.77	20.77	20.76	20.76
229	NASDAQ	FTQI	Thu, Apr 16, 2015	20.77	20.79	20.77	20.79
228	NASDAQ	FTQI	Wed, Apr 15, 2015	20.75	20.75	20.75	20.75
227	NASDAQ	FTQI	Tue, Apr 14, 2015	20.60	20.60	20.55	20.55
226	NASDAQ	FTQI	Wed, Apr 8, 2015	20.93	20.93	20.47	20.53
225	NASDAQ	FTQI	Mon, Apr 6, 2015	20.67	20.55	20.49	20.55
224	NASDAQ	FTQI	Wed, Apr 1, 2015	20.41	20.34	20.33	20.33
223	NASDAQ	FTQI	Tue, Mar 31, 2015	20.80	20.49	20.47	20.48
222	NASDAQ	FTQI	Thu, Mar 26, 2015	20.35	20.35	20.32	20.32
221	NASDAQ	FTQI	Tue, Mar 24, 2015	20.98	20.80	20.74	20.74
220	NASDAQ	FTQI	Mon, Mar 23, 2015	21.21	21.21	20.78	20.78
219	NASDAQ	FTQI	Thu, Mar 19, 2015	20.55	20.55	20.55	20.55
218	NASDAQ	FTQI	Tue, Mar 17, 2015	20.44	20.44	20.44	20.44
217	NASDAQ	FTQI	Mon, Mar 16, 2015	20.42	20.44	20.42	20.44
216	NASDAQ	FTQI	Fri, Mar 13, 2015	20.25	20.26	20.21	20.25
215	NASDAQ	FTQI	Thu, Mar 12, 2015	20.71	20.71	20.34	20.34
214	NASDAQ	FTQI	Wed, Mar 11, 2015	0.00	0.00	0.00	20.30
213	NASDAQ	FTQI	Tue, Mar 10, 2015	20.40	20.40	20.30	20.30
212	NASDAQ	FTQI	Mon, Mar 9, 2015	20.56	20.60	20.56	20.60
211	NASDAQ	FTQI	Fri, Mar 6, 2015	20.65	20.65	20.57	20.58
210	NASDAQ	FTQI	Fri, Feb 27, 2015	21.02	21.02	20.84	20.86
209	NASDAQ	FTQI	Thu, Feb 26, 2015	20.80	20.85	20.80	20.85
208	NASDAQ	FTQI	Wed, Feb 25, 2015	21.01	20.83	20.82	20.82
207	NASDAQ	FTQI	Tue, Feb 24, 2015	20.84	20.84	20.84	20.84
206	NASDAQ	FTQI	Mon, Feb 23, 2015	20.85	20.85	20.78	20.82
205	NASDAQ	FTQI	Fri, Feb 20, 2015	20.80	20.80	20.80	20.80
204	NASDAQ	FTQI	Tue, Feb 17, 2015	20.78	20.79	20.78	20.79
203	NASDAQ	FTQI	Fri, Feb 13, 2015	20.74	20.74	20.74	20.74
202	NASDAQ	FTQI	Thu, Feb 12, 2015	20.67	20.67	20.67	20.67
201	NASDAQ	FTQI	Wed, Feb 11, 2015	20.85	20.85	20.50	20.53
200	NASDAQ	FTQI	Tue, Feb 10, 2015	20.40	20.51	20.40	20.50
199	NASDAQ	FTQI	Fri, Feb 6, 2015	20.51	20.51	20.49	20.49
198	NASDAQ	FTQI	Wed, Feb 4, 2015	20.35	20.35	20.35	20.35
197	NASDAQ	FTQI	Tue, Feb 3, 2015	20.25	20.40	20.33	20.37
196	NASDAQ	FTQI	Mon, Feb 2, 2015	19.97	20.09	19.90	20.09
195	NASDAQ	FTQI	Fri, Jan 30, 2015	20.62	20.16	20.13	20.13
194	NASDAQ	FTQI	Thu, Jan 29, 2015	20.50	20.50	20.11	20.29
193	NASDAQ	FTQI	Wed, Jan 28, 2015	20.49	20.49	20.35	20.48
192	NASDAQ	FTQI	Tue, Jan 27, 2015	20.43	20.34	20.18	20.26
191	NASDAQ	FTQI	Mon, Jan 26, 2015	20.29	20.29	20.29	20.29
190	NASDAQ	FTQI	Fri, Jan 23, 2015	20.32	20.32	20.27	20.28
189	NASDAQ	FTQI	Thu, Jan 22, 2015	20.26	20.51	20.26	20.51
188	NASDAQ	FTQI	Tue, Jan 20, 2015	20.09	20.09	20.07	20.07
187	NASDAQ	FTQI	Fri, Jan 16, 2015	20.11	20.16	20.16	20.16
186	NASDAQ	FTQI	Thu, Jan 15, 2015	20.06	20.09	19.97	20.09
185	NASDAQ	FTQI	Wed, Jan 14, 2015	19.97	20.12	19.96	20.12
184	NASDAQ	FTQI	Fri, Jan 9, 2015	20.32	20.32	20.32	20.32
183	NASDAQ	FTQI	Wed, Jan 7, 2015	20.09	20.12	20.08	20.12
182	NASDAQ	FTQI	Tue, Jan 6, 2015	19.96	19.96	19.96	19.96
181	NASDAQ	FTQI	Mon, Jan 5, 2015	20.10	20.44	20.38	20.38
180	NASDAQ	FTQI	Fri, Jan 2, 2015	20.23	20.28	20.23	20.28
179	NASDAQ	FTQI	Wed, Dec 31, 2014	19.98	20.40	19.98	20.39
178	NASDAQ	FTQI	Tue, Dec 30, 2014	20.40	20.40	20.40	20.40
177	NASDAQ	FTQI	Fri, Dec 26, 2014	20.50	20.50	20.50	20.50
176	NASDAQ	FTQI	Fri, Dec 19, 2014	20.40	20.40	20.30	20.35
175	NASDAQ	FTQI	Thu, Dec 18, 2014	20.16	20.30	20.16	20.29
174	NASDAQ	FTQI	Tue, Dec 16, 2014	19.77	19.77	19.73	19.73
173	NASDAQ	FTQI	Mon, Dec 15, 2014	19.84	19.84	19.77	19.77
172	NASDAQ	FTQI	Fri, Dec 12, 2014	19.93	19.93	19.93	19.93
171	NASDAQ	FTQI	Thu, Dec 11, 2014	20.25	20.25	20.25	20.25
170	NASDAQ	FTQI	Wed, Dec 10, 2014	20.16	20.16	20.14	20.14
169	NASDAQ	FTQI	Fri, Dec 5, 2014	20.46	20.46	20.46	20.46
168	NASDAQ	FTQI	Mon, Dec 1, 2014	20.42	20.42	20.40	20.40
167	NASDAQ	FTQI	Wed, Nov 26, 2014	20.40	20.40	20.40	20.40
166	NASDAQ	FTQI	Fri, Nov 21, 2014	20.36	20.37	20.34	20.34
165	NASDAQ	FTQI	Thu, Nov 20, 2014	20.39	20.39	20.34	20.34
164	NASDAQ	FTQI	Wed, Nov 19, 2014	20.38	20.38	20.38	20.38
163	NASDAQ	FTQI	Tue, Nov 18, 2014	20.39	20.39	20.39	20.39
162	NASDAQ	FTQI	Fri, Nov 14, 2014	20.33	20.33	20.33	20.33
161	NASDAQ	FTQI	Mon, Nov 10, 2014	20.29	20.29	20.29	20.29
160	NASDAQ	FTQI	Thu, Nov 6, 2014	20.28	20.28	20.27	20.27
159	NASDAQ	FTQI	Wed, Nov 5, 2014	20.25	20.25	20.25	20.25
158	NASDAQ	FTQI	Tue, Nov 4, 2014	20.03	20.25	20.25	20.25
157	NASDAQ	FTQI	Fri, Oct 31, 2014	20.71	20.19	20.19	20.19
156	NASDAQ	FTQI	Thu, Oct 30, 2014	20.08	20.11	20.08	20.10
155	NASDAQ	FTQI	Wed, Oct 29, 2014	20.17	20.17	20.06	20.06
154	NASDAQ	FTQI	Tue, Oct 28, 2014	20.05	20.09	19.99	20.09
153	NASDAQ	FTQI	Mon, Oct 27, 2014	19.95	19.95	19.95	19.95
152	NASDAQ	FTQI	Fri, Oct 24, 2014	19.95	19.95	19.95	19.95
151	NASDAQ	FTQI	Wed, Oct 22, 2014	19.74	19.74	19.74	19.74
150	NASDAQ	FTQI	Tue, Oct 21, 2014	19.74	19.79	19.78	19.79
149	NASDAQ	FTQI	Fri, Oct 17, 2014	19.57	19.57	19.57	19.57
148	NASDAQ	FTQI	Thu, Oct 16, 2014	19.26	19.39	19.26	19.38
147	NASDAQ	FTQI	Wed, Oct 15, 2014	19.02	19.02	19.02	19.02
146	NASDAQ	FTQI	Tue, Oct 14, 2014	19.52	19.52	19.44	19.44
145	NASDAQ	FTQI	Mon, Oct 13, 2014	19.62	19.67	19.40	19.40
144	NASDAQ	FTQI	Fri, Oct 10, 2014	19.84	20.17	19.78	19.78
143	NASDAQ	FTQI	Wed, Oct 8, 2014	20.02	20.02	19.98	19.98
142	NASDAQ	FTQI	Tue, Oct 7, 2014	20.08	20.13	20.13	20.13
141	NASDAQ	FTQI	Fri, Oct 3, 2014	20.21	20.21	20.21	20.21
140	NASDAQ	FTQI	Thu, Oct 2, 2014	20.02	20.06	19.73	20.02
139	NASDAQ	FTQI	Wed, Oct 1, 2014	20.98	20.98	20.98	20.98
138	NASDAQ	FTQI	Tue, Sep 30, 2014	20.79	20.83	20.79	20.83
137	NASDAQ	FTQI	Fri, Sep 26, 2014	20.50	21.00	20.50	21.00
136	NASDAQ	FTQI	Thu, Sep 25, 2014	20.50	20.50	20.40	20.40
135	NASDAQ	FTQI	Wed, Sep 24, 2014	20.34	20.49	20.34	20.49
134	NASDAQ	FTQI	Tue, Sep 23, 2014	20.44	20.44	20.44	20.44
133	NASDAQ	FTQI	Mon, Sep 22, 2014	21.34	21.34	21.34	21.34
132	NASDAQ	FTQI	Fri, Sep 19, 2014	20.61	20.61	20.61	20.61
131	NASDAQ	FTQI	Thu, Sep 18, 2014	20.57	20.63	20.57	20.63
130	NASDAQ	FTQI	Tue, Sep 16, 2014	20.40	20.54	20.40	20.54
129	NASDAQ	FTQI	Mon, Sep 15, 2014	20.44	20.45	20.39	20.43
128	NASDAQ	FTQI	Fri, Sep 12, 2014	20.46	20.46	20.42	20.42
127	NASDAQ	FTQI	Thu, Sep 11, 2014	20.44	20.50	20.50	20.50
126	NASDAQ	FTQI	Mon, Sep 8, 2014	20.46	20.50	20.46	20.46
125	NASDAQ	FTQI	Fri, Sep 5, 2014	20.48	20.54	20.48	20.54
124	NASDAQ	FTQI	Thu, Sep 4, 2014	20.52	20.53	20.51	20.51
123	NASDAQ	FTQI	Wed, Sep 3, 2014	20.40	20.47	20.40	20.47
122	NASDAQ	FTQI	Tue, Sep 2, 2014	20.42	20.40	20.40	20.40
121	NASDAQ	FTQI	Thu, Aug 28, 2014	20.34	20.34	20.34	20.34
120	NASDAQ	FTQI	Tue, Aug 26, 2014	20.41	20.45	20.38	20.45
119	NASDAQ	FTQI	Fri, Aug 22, 2014	20.33	20.34	20.33	20.34
118	NASDAQ	FTQI	Thu, Aug 21, 2014	20.29	20.35	20.29	20.35
117	NASDAQ	FTQI	Wed, Aug 20, 2014	20.34	20.37	20.34	20.37
116	NASDAQ	FTQI	Tue, Aug 19, 2014	20.31	20.35	20.31	20.35
115	NASDAQ	FTQI	Mon, Aug 18, 2014	20.29	20.29	20.24	20.24
114	NASDAQ	FTQI	Fri, Aug 15, 2014	20.14	20.14	20.14	20.14
113	NASDAQ	FTQI	Thu, Aug 14, 2014	20.22	20.23	20.22	20.23
112	NASDAQ	FTQI	Wed, Aug 13, 2014	20.15	20.15	20.15	20.15
111	NASDAQ	FTQI	Mon, Aug 11, 2014	20.15	20.15	20.12	20.12
110	NASDAQ	FTQI	Fri, Aug 8, 2014	19.93	19.97	19.93	19.97
109	NASDAQ	FTQI	Thu, Aug 7, 2014	20.03	20.03	20.03	20.03
108	NASDAQ	FTQI	Wed, Aug 6, 2014	19.99	20.03	19.98	20.03
107	NASDAQ	FTQI	Tue, Aug 5, 2014	19.99	20.00	19.98	19.99
106	NASDAQ	FTQI	Mon, Aug 4, 2014	19.83	19.98	19.92	19.98
105	NASDAQ	FTQI	Fri, Aug 1, 2014	19.97	19.97	19.90	19.94
104	NASDAQ	FTQI	Thu, Jul 31, 2014	19.95	19.95	19.95	19.95
103	NASDAQ	FTQI	Wed, Jul 30, 2014	20.19	20.19	20.08	20.18
102	NASDAQ	FTQI	Fri, Jul 25, 2014	20.26	20.34	20.25	20.27
101	NASDAQ	FTQI	Thu, Jul 24, 2014	20.37	20.44	20.33	20.36
100	NASDAQ	FTQI	Wed, Jul 23, 2014	20.35	20.35	20.33	20.33
99	NASDAQ	FTQI	Tue, Jul 22, 2014	20.50	20.50	20.30	20.36
98	NASDAQ	FTQI	Mon, Jul 21, 2014	20.35	20.37	20.35	20.36
97	NASDAQ	FTQI	Fri, Jul 18, 2014	20.46	20.52	20.30	20.46
96	NASDAQ	FTQI	Thu, Jul 17, 2014	20.40	20.45	20.34	20.41
95	NASDAQ	FTQI	Wed, Jul 16, 2014	20.50	20.52	20.39	20.46
94	NASDAQ	FTQI	Tue, Jul 15, 2014	20.35	20.59	20.59	20.59
93	NASDAQ	FTQI	Mon, Jul 14, 2014	20.60	20.60	20.51	20.51
92	NASDAQ	FTQI	Fri, Jul 11, 2014	20.60	20.60	20.48	20.48
91	NASDAQ	FTQI	Thu, Jul 10, 2014	20.50	20.50	20.50	20.50
90	NASDAQ	FTQI	Wed, Jul 9, 2014	20.42	20.58	20.50	20.58
89	NASDAQ	FTQI	Tue, Jul 8, 2014	20.55	20.55	20.55	20.55
88	NASDAQ	FTQI	Mon, Jul 7, 2014	20.40	20.62	20.40	20.40
87	NASDAQ	FTQI	Thu, Jul 3, 2014	20.66	20.66	20.55	20.61
86	NASDAQ	FTQI	Wed, Jul 2, 2014	20.40	20.59	20.49	20.51
85	NASDAQ	FTQI	Tue, Jul 1, 2014	20.40	20.55	20.40	20.55
84	NASDAQ	FTQI	Mon, Jun 30, 2014	20.36	20.46	20.35	20.46
83	NASDAQ	FTQI	Fri, Jun 27, 2014	20.47	20.47	20.25	20.35
82	NASDAQ	FTQI	Wed, Jun 25, 2014	20.26	20.49	20.26	20.43
81	NASDAQ	FTQI	Tue, Jun 24, 2014	20.44	20.53	20.27	20.35
80	NASDAQ	FTQI	Mon, Jun 23, 2014	20.45	20.52	20.40	20.50
79	NASDAQ	FTQI	Fri, Jun 20, 2014	20.45	20.55	20.43	20.49
78	NASDAQ	FTQI	Thu, Jun 19, 2014	20.41	20.55	20.38	20.45
77	NASDAQ	FTQI	Wed, Jun 18, 2014	20.30	20.49	20.28	20.40
76	NASDAQ	FTQI	Tue, Jun 17, 2014	20.25	20.31	20.25	20.25
75	NASDAQ	FTQI	Mon, Jun 16, 2014	20.25	20.33	20.21	20.21
74	NASDAQ	FTQI	Fri, Jun 13, 2014	20.15	20.30	20.15	20.26
73	NASDAQ	FTQI	Thu, Jun 12, 2014	20.54	20.54	20.14	20.19
72	NASDAQ	FTQI	Wed, Jun 11, 2014	20.25	20.30	20.22	20.26
71	NASDAQ	FTQI	Tue, Jun 10, 2014	20.23	20.36	20.23	20.30
70	NASDAQ	FTQI	Mon, Jun 9, 2014	20.27	20.38	20.25	20.27
69	NASDAQ	FTQI	Fri, Jun 6, 2014	20.28	20.32	20.23	20.28
68	NASDAQ	FTQI	Thu, Jun 5, 2014	20.19	20.19	20.19	20.19
67	NASDAQ	FTQI	Wed, Jun 4, 2014	19.91	20.16	20.12	20.16
66	NASDAQ	FTQI	Tue, Jun 3, 2014	20.13	20.13	20.13	20.13
65	NASDAQ	FTQI	Fri, May 30, 2014	20.16	20.16	20.16	20.16
64	NASDAQ	FTQI	Thu, May 29, 2014	20.12	20.18	20.06	20.07
63	NASDAQ	FTQI	Wed, May 28, 2014	20.08	20.10	20.06	20.06
62	NASDAQ	FTQI	Tue, May 27, 2014	20.03	20.04	20.03	20.03
61	NASDAQ	FTQI	Fri, May 23, 2014	20.02	20.02	19.91	20.00
60	NASDAQ	FTQI	Thu, May 22, 2014	20.00	20.08	19.93	19.98
59	NASDAQ	FTQI	Wed, May 21, 2014	19.93	19.96	19.88	19.95
58	NASDAQ	FTQI	Fri, May 16, 2014	19.80	19.80	19.80	19.80
57	NASDAQ	FTQI	Thu, May 15, 2014	19.96	19.97	19.93	19.97
56	NASDAQ	FTQI	Wed, May 14, 2014	20.16	20.16	20.16	20.16
55	NASDAQ	FTQI	Tue, May 13, 2014	20.19	20.19	20.11	20.17
54	NASDAQ	FTQI	Fri, May 9, 2014	19.97	19.97	19.85	19.85
53	NASDAQ	FTQI	Thu, May 8, 2014	20.03	20.03	20.03	20.03
52	NASDAQ	FTQI	Tue, May 6, 2014	19.96	19.96	19.81	19.98
51	NASDAQ	FTQI	Mon, May 5, 2014	20.08	20.08	20.07	20.07
50	NASDAQ	FTQI	Fri, May 2, 2014	19.85	20.10	20.09	20.10
49	NASDAQ	FTQI	Thu, May 1, 2014	20.01	20.03	19.96	20.11
48	NASDAQ	FTQI	Fri, Apr 25, 2014	20.04	20.01	20.00	20.00
47	NASDAQ	FTQI	Wed, Apr 23, 2014	20.09	20.09	20.00	20.10
46	NASDAQ	FTQI	Mon, Apr 21, 2014	20.07	20.07	20.07	20.07
45	NASDAQ	FTQI	Tue, Apr 15, 2014	19.73	19.85	19.64	19.73
44	NASDAQ	FTQI	Mon, Apr 14, 2014	19.59	19.75	19.59	19.68
43	NASDAQ	FTQI	Fri, Apr 11, 2014	19.66	19.67	19.66	19.67
42	NASDAQ	FTQI	Thu, Apr 10, 2014	19.98	20.01	19.69	19.77
41	NASDAQ	FTQI	Wed, Apr 9, 2014	19.86	19.98	19.84	19.96
40	NASDAQ	FTQI	Fri, Apr 4, 2014	20.11	20.11	19.95	19.98
39	NASDAQ	FTQI	Tue, Apr 1, 2014	19.98	20.00	19.88	20.00
38	NASDAQ	FTQI	Mon, Mar 31, 2014	19.79	19.93	19.79	19.98
37	NASDAQ	FTQI	Fri, Mar 28, 2014	19.86	19.88	19.71	19.73
36	NASDAQ	FTQI	Thu, Mar 27, 2014	19.75	19.76	19.67	19.76
35	NASDAQ	FTQI	Wed, Mar 26, 2014	19.80	19.89	19.75	19.83
34	NASDAQ	FTQI	Mon, Mar 24, 2014	19.71	19.71	19.71	19.71
33	NASDAQ	FTQI	Fri, Mar 21, 2014	19.93	19.93	19.93	19.93
32	NASDAQ	FTQI	Wed, Mar 19, 2014	19.90	19.92	19.74	19.82
31	NASDAQ	FTQI	Mon, Mar 17, 2014	19.66	19.82	19.66	19.84
30	NASDAQ	FTQI	Fri, Mar 14, 2014	19.71	19.71	19.71	19.71
29	NASDAQ	FTQI	Thu, Mar 13, 2014	19.78	19.78	19.73	19.73
28	NASDAQ	FTQI	Tue, Mar 11, 2014	19.84	19.84	19.84	19.84
27	NASDAQ	FTQI	Fri, Mar 7, 2014	19.87	19.88	19.88	19.88
26	NASDAQ	FTQI	Thu, Mar 6, 2014	19.81	19.91	19.90	19.91
25	NASDAQ	FTQI	Wed, Mar 5, 2014	19.87	19.88	19.87	19.88
24	NASDAQ	FTQI	Tue, Mar 4, 2014	19.92	19.92	19.90	19.92
23	NASDAQ	FTQI	Mon, Mar 3, 2014	19.72	19.72	19.61	19.69
22	NASDAQ	FTQI	Fri, Feb 28, 2014	19.80	19.80	19.80	19.80
21	NASDAQ	FTQI	Thu, Feb 27, 2014	19.70	19.70	19.70	19.70
20	NASDAQ	FTQI	Wed, Feb 26, 2014	19.68	19.68	19.68	19.68
19	NASDAQ	FTQI	Tue, Feb 25, 2014	19.65	19.67	19.64	19.67
18	NASDAQ	FTQI	Mon, Feb 24, 2014	19.67	19.68	19.68	19.68
17	NASDAQ	FTQI	Fri, Feb 21, 2014	19.66	19.66	19.64	19.64
16	NASDAQ	FTQI	Thu, Feb 20, 2014	19.72	19.72	19.72	19.72
15	NASDAQ	FTQI	Wed, Feb 19, 2014	19.65	19.65	19.60	19.60
14	NASDAQ	FTQI	Tue, Feb 18, 2014	19.67	19.67	19.67	19.67
13	NASDAQ	FTQI	Fri, Feb 14, 2014	19.69	19.69	19.69	19.69
12	NASDAQ	FTQI	Thu, Feb 13, 2014	19.62	19.62	19.62	19.62
11	NASDAQ	FTQI	Wed, Feb 12, 2014	19.51	19.51	19.50	19.50
10	NASDAQ	FTQI	Mon, Feb 10, 2014	19.34	19.38	19.34	19.38
9	NASDAQ	FTQI	Thu, Feb 6, 2014	19.15	19.15	19.15	19.15
8	NASDAQ	FTQI	Mon, Feb 3, 2014	19.29	19.29	19.29	19.29
7	NASDAQ	FTQI	Wed, Jan 29, 2014	19.38	19.42	19.38	19.40
6	NASDAQ	FTQI	Mon, Jan 27, 2014	19.43	19.48	19.43	19.48
5	NASDAQ	FTQI	Wed, Jan 22, 2014	20.07	20.07	20.05	20.05
4	NASDAQ	FTQI	Tue, Jan 21, 2014	20.00	20.00	19.97	19.97
3	NASDAQ	FTQI	Fri, Jan 17, 2014	20.09	20.09	20.01	20.01
2	NASDAQ	FTQI	Thu, Jan 16, 2014	20.07	20.07	20.07	20.07
1	NASDAQ	FTQI	Wed, Jan 15, 2014	20.02	20.05	20.02	20.05
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Nasdaq BuyWrite Income ETF NASDAQ:FTQI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024